ON Semiconductor Corporation (ON) Stock Price

63.31 ▲ +0.30 (+0.48%)
Open: 66.57 Vol: 14.22M Day's range: 61.90 - 66.70 Nov 06, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 63.22▲ 63.44▼ 63.28▲ 68.05▼ 71.36▼
MA10 63.29▲ 63.29▲ 63.35▲ 71.55▼ 73.94▼
MA20 63.31▲ 63.56▼ 65.90▼ 72.92▼ 79.18▼
MA50 63.16▲ 67.65▼ 69.99▼ 74.22▼ 77.70▼
MA100 63.52▼ 70.40▼ 72.47▼ 81.65▼ 63.80▼
MA200 65.49▼ 72.46▼ 75.33▼ 82.56▼ 70.98▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.030▼ 0.283▲ 0.005▲ -1.191▼ -2.151▼
RSI 53.170▲ 41.181▼ 33.410▼ 34.155▼ 37.643▼
STOCH 40.210     57.669     27.626     15.149▼ 40.234    
WILL %R -33.333     -66.290     -82.177▼ -91.892▼ -94.365▼
CCI -30.221     -26.209     -60.831     -206.914▼ -156.648▼
Latest Filters Detected On ON
▲ GAP $ON Open Gap Up %5 Set Alert
▲ GAP $ON Open Gap Up %3 Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
ON Semiconductor Corporation News
After the midterm rally, the Dow is on track to beat the Nasdaq for the first time since 2022. Here's what history says could come next.
Friday, November 06, 2026 12:30 PM
The Dow tends to outperform the Nasdaq during growth stock-driven sell-offs.
After the Midterm Rally, the Dow Is on Track to Beat the Nasdaq for the First Time Since 2022. Here's What History Says Could Come Next.
Friday, November 06, 2026 12:30 PM
The Dow tends to outperform the Nasdaq during growth stock-driven sell-offs.
Stock market today: Nasdaq, S&P 500 rise as chip stocks bounce back from AI tailspin; major indexes still on pace for weekly losses
Friday, November 06, 2026 11:29 AM
Stocks are recovering some ground Friday after the U.S. market endured its worst day since the height of last year’s tariff-fueled tailspin. The tech-heavy Nasdaq Composite and the benchmark S&P 500 ...
ON historical stock data
date open high low close volume
06/11/26 66.57 66.70 61.90 63.31 14,219,399
05/11/26 68.745 70.29 62.755 63.01 25,464,004
04/11/26 72.90 74.19 68.605 71.24 10,787,530
03/11/26 71.99 74.00 70.06 72.60 15,539,744
02/11/26 72.22 74.7677 69.88 70.11 12,562,830
30/10/26 72.67 72.77 69.64 71.67 16,570,458
29/10/26 74.675 75.955 73.80 75.24 8,525,654
28/10/26 76.60 77.07 74.41 75.63 11,177,338
27/10/26 75.37 79.29 74.95 78.67 9,491,272
26/10/26 72.50 74.93 72.22 74.06 8,540,823
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:14.22M
Avg Vol(3m):182.6M
1Y Chng:+33.59%
1M Chng:-16.31%
Add to Watch List
More Information
Index S&P 500
Market Cap. 24.53B