ON Semiconductor Corporation (ON) Stock Price

48.13 ▼ -1.14 (-2.31%)
Open: 48.86 Vol: 8.32M Day's range: 47.44 - 50.315 Nov 13, 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 47.87▲ 48.08▲ 48.29▼ 48.44▼ 49.86▼
MA10 47.74▲ 48.37▼ 48.77▼ 48.99▼ 49.38▼
MA20 47.90▲ 48.85▼ 48.70▼ 50.68▼ 51.69▼
MA50 48.29▼ 48.74▼ 48.66▼ 50.05▼ 50.32▼
MA100 48.79▼ 48.65▼ 49.88▼ 51.89▼ 61.48▼
MA200 48.81▼ 50.01▼ 50.54▼ 48.34▼ 67.08▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.061▲ -0.156▼ -0.120▼ -0.301▼ -0.194▼
RSI 56.845▲ 43.333▼ 44.720▼ 43.755▼ 46.334▼
STOCH 64.350     12.648▼ 15.010▼ 31.813     38.353    
WILL %R 0.000▲ -75.218▼ -75.218▼ -78.272▼ -75.942▼
CCI 144.279▲ -98.507     -147.183▼ -67.079     -74.216    
Latest Filters Detected On ON
MA $ON Price Crossed Below MA(200) Set Alert
MA $ON Price Crossed Below MA(7) Set Alert
ON Semiconductor Corporation News
Community expects first US spot XRP ETF to launch on Thursday
Thursday, November 13, 2025 05:15 PM
Canary Capital’s spot XRP ETF is expected to launch today, with experts highlighting its highly anticipated debut even as formal SEC approval remains pending.
Stock market today: Dow, S&P 500, Nasdaq futures edge up as clouded Fed rate cut picture weighs on Wall Street
Thursday, November 13, 2025 03:58 PM
Stock futures have inched up following the market's worst day in over a month, erasing weeks of gains and pulling back from record highs.
Stock market today: Dow, S&P 500, Nasdaq futures edge up as clouded Fed rate cut picture weighs on Wall Street
Thursday, November 13, 2025 03:58 PM
Stock futures have inched up following the market's worst day in over a month, erasing weeks of gains and pulling back from record highs.
ON historical stock data
date open high low close volume
13/11/25 48.86 50.315 47.44 48.13 8,318,335
12/11/25 49.24 50.01 48.56 49.27 6,493,411
11/11/25 48.56 48.945 47.85 48.43 5,535,080
10/11/25 49.05 49.19 47.75 48.54 6,228,514
07/11/25 47.99 48.34 46.3117 47.83 10,824,473
06/11/25 49.98 50.57 47.77 48.80 9,214,504
05/11/25 48.85 51.18 48.54 50.08 8,948,689
04/11/25 50.26 51.16 47.87 48.28 12,667,738
03/11/25 49.51 52.26 48.00 50.46 18,005,848
31/10/25 51.01 51.745 49.95 50.08 11,621,517
Quote Details
52wk Low:31.04
52wk High:74.52
Vol:8.32M
Avg Vol(3m):151.4M
1Y Chng:-32.33%
1M Chng:-2.31%
Add to Watch List
More Information
Market Cap. 20.15B