ON Semiconductor Corporation (ON) Stock Price

116.79 ▲ +0.83 (+0.72%)
Open: 115.93 Vol: 6.19M Day's range: 113.99 - 118.585 Jun 12, 16:00 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 SELL BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 116.63▲ 116.81▼ 117.03▼ 116.16▲ 116.80▼
MA10 116.64▲ 117.09▼ 116.48▲ 121.34▼ 104.03▲
MA20 116.74▲ 116.00▲ 113.87▲ 118.71▼ 83.42▲
MA50 117.03▼ 113.91▲ 119.01▼ 101.18▲ 65.18▲
MA100 116.50▲ 120.04▼ 121.93▼ 82.28▲ 61.65▲
MA200 114.14▲ 121.30▼ 114.82▲ 67.12▲ 69.52▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.033▲ -0.009▼ 0.755▲ -2.335▼ 4.174▲
RSI 49.941▼ 55.478▲ 52.183▲ 52.713▲ 79.710▲
STOCH 45.935     47.610     80.333▲ 22.433     86.288▲
WILL %R -37.981     -38.549     -22.135▲ -68.107     -22.682▲
CCI 127.273▲ -22.700     55.969     -76.080     77.684    
Latest Filters Detected On ON
RSI $ON RSI(14) Crossed Above 50 Set Alert
MA $ON Price Crossed Above MA(26) Set Alert
▲ GAP $ON Open Gap Up %3 Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
ON Semiconductor Corporation News
The first US marijuana stock is now trading on the NYSE. Here's what that means for every cannabis investor.
Sunday, June 14, 2026 04:15 AM
A major barrier for cannabis stocks just fell.
Decoding the NYSE Opening Bell: History, Purpose, and Influence
Friday, June 12, 2026 06:53 PM
Learn about the NYSE Opening Bell's role, history, and influence on trading. A key market ritual with symbolic significance, adding focus to daily stock activities.
Stock market today: Dow ends higher on Iran deal hopes; SpaceX rockets 19% in debut
Friday, June 12, 2026 12:30 PM
Stock Market Today: The Dow Jones index rose Friday on U.S.-Iran peace deal hopes. SpaceX stock jumps on its debut and satellite name plunges.
ON historical stock data
date open high low close volume
12/06/26 115.93 118.585 113.99 116.79 6,190,713
11/06/26 113.66 116.395 110.795 115.96 11,296,419
10/06/26 115.095 115.9837 108.70 110.17 13,201,761
09/06/26 122.21 124.00 108.30 117.00 16,827,041
08/06/26 122.57 124.53 119.84 120.90 12,133,239
05/06/26 126.18 126.30 116.72 117.26 19,027,944
04/06/26 127.78 134.485 124.93 131.82 10,079,151
03/06/26 130.00 134.92 126.15 133.93 9,600,734
02/06/26 125.19 130.48 123.33 128.64 10,733,561
01/06/26 119.12 121.03 115.81 120.92 8,644,968
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:6.19M
Avg Vol(3m):195.4M
1Y Chng:+117.89%
1M Chng:+13.36%
Add to Watch List
More Information
Index S&P 500
Market Cap. 44.90B