ON Semiconductor Corporation (ON) Stock Price

73.59 ▲ +1.87 (+2.61%)
Open: 71.64 Vol: 2.09M Day's range: 71.22 - 73.825 Sep 22, 15:59 EDT
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 BUY BUY NEUTRAL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 73.40▲ 73.22▲ 72.95▲ 70.04▲ 73.34▲
MA10 73.29▲ 73.01▲ 72.44▲ 71.23▲ 77.32▼
MA20 73.18▲ 72.28▲ 71.09▲ 72.18▲ 92.20▼
MA50 73.09▲ 70.39▲ 71.17▲ 78.73▼ 74.69▼
MA100 72.44▲ 71.41▲ 71.96▲ 94.59▼ 63.48▲
MA200 71.12▲ 72.01▲ 74.21▼ 79.58▼ 70.73▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.033▲ 0.027▲ 0.328▲ 0.572▲ -3.668▼
RSI 61.236▲ 65.136▲ 69.000▲ 48.803▼ 43.043▼
STOCH 61.146     72.655     83.246▲ 43.923     15.296▼
WILL %R -16.292▲ -9.021▲ -4.163▲ -25.024     -88.307▼
CCI 121.007▲ 103.110▲ 106.498▲ 49.105     -86.673    
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(26) Set Alert
ON Semiconductor Corporation News
SpaceX Stock Rises as Nasdaq-100 Weight More Than Doubles
Monday, September 21, 2026 12:03 PM
SpaceX stock could attract significant passive demand after its Nasdaq-100 weighting more than doubled during the latest rebalance.
Track Current Stock Market Data On The S&P 500, Nasdaq, Dow Jones And SPDR ETFs
Monday, September 21, 2026 10:51 AM
Check the current stock market data, including prices and performance of the Dow Jones Industrial Average, S&P 500, Nasdaq and the Russell 2000. Plus, track the SPDR ETFs, CBOE Volatility Index (VIX), ...
Track Current Stock Market Data On The S&P 500, Nasdaq, Dow Jones And SPDR ETFs
Monday, September 21, 2026 10:51 AM
Check the current stock market data, including prices and performance of the Dow Jones Industrial Average, S&P 500, Nasdaq and the Russell 2000. Plus, track the SPDR ETFs, CBOE Volatility Index (VIX), ...
ON historical stock data
date open high low close volume
22/09/26 71.86 73.825 71.22 73.59 11,499,030
21/09/26 71.00 72.045 68.17 71.72 12,122,539
18/09/26 70.14 70.82 68.52 69.98 20,450,997
17/09/26 68.125 69.80 66.05 68.30 16,596,239
16/09/26 74.33 74.42 65.80 66.60 18,610,479
15/09/26 73.345 74.745 71.35 73.20 12,300,865
14/09/26 72.381 73.14 71.46 71.65 12,133,362
11/09/26 70.98 76.19 70.38 76.14 11,152,623
10/09/26 69.42 70.55 68.79 70.17 7,780,361
09/09/26 70.83 72.45 70.5399 70.98 6,462,991
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:2.09M
Avg Vol(3m):190.3M
1Y Chng:+44.63%
1M Chng:-9.27%
Add to Watch List
More Information
Index S&P 500
Market Cap. 27.24B