ON Semiconductor Corporation (ON) Stock Price

74.21 ▼ -0.50 (-0.67%)
Open: 75.27 Vol: 4.52M Day's range: 73.52 - 75.6749 Aug 21, 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
NEUTRAL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 74.18▲ 74.12▲ 74.02▲ 77.66▼ 81.29▼
MA10 74.24▼ 74.05▲ 74.42▼ 79.67▼ 89.33▼
MA20 74.15▲ 74.53▼ 75.58▼ 80.60▼ 96.68▼
MA50 73.97▲ 76.32▼ 79.40▼ 92.77▼ 72.24▲
MA100 74.40▼ 79.75▼ 79.97▼ 95.89▼ 63.37▲
MA200 75.35▼ 80.17▼ 83.65▼ 77.10▼ 70.66▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.011▼ 0.143▲ 0.083▲ 0.070▲ -4.797▼
RSI 54.050▲ 36.701▼ 30.338▼ 35.485▼ 41.533▼
STOCH 55.131     36.650     19.998▼ 33.553     7.102▼
WILL %R -34.000     -67.696     -77.705▼ -94.264▼ -98.876▼
CCI -58.099     -16.116     -70.576     -152.289▼ -95.755    
Latest Filters Detected On ON
▼ BREAK $ON Price Breaks 60 Days Low Set Alert
▼ BREAK $ON Price Breaks 30 Days Low Set Alert
▼ BREAK $ON Price Breaks 20 Days Low Set Alert
▼ BREAK $ON Price Breaks 10 Days Low Set Alert
ON Semiconductor Corporation News
SU Group Holdings (SUGP) Stock Soars 28% on Nasdaq Compliance Reinstatement
Friday, August 21, 2026 08:01 AM
SU Group Holdings (SUGP) stock rallied 28% Friday following Nasdaq's confirmation that the company has regained compliance with minimum bid price rules.
QQQ Cut Its Fee After 26 Years. On $250,000, the VGT ETF Still Saves You $225 Every Year
Friday, August 21, 2026 06:25 AM
After 26 years locked at the same price, QQQ finally cut its fee, and it still costs twice as much as its closest rival. Whether that gap matters depends on a distinction most investors have never ...
ProPetro Announces Dual Listing on NYSE Texas
Thursday, August 20, 2026 05:00 AM
MIDLAND, Texas, August 20, 2026 -- ( BUSINESS WIRE )--ProPetro Holding Corp. ("ProPetro" or the "Company") (NYSE: PUMP) today announced the dual listing of its common stock on NYSE Texas, Inc. (the ...
ON historical stock data
date open high low close volume
21/08/26 75.27 75.6749 73.52 74.21 4,523,397
20/08/26 76.17 76.60 74.50 74.71 5,854,876
19/08/26 80.89 81.067 76.43 76.58 8,780,687
18/08/26 80.20 80.90 76.9742 79.42 10,803,173
17/08/26 83.34 85.5499 83.282 83.38 6,517,483
14/08/26 81.69 83.57 81.50 82.66 4,472,154
13/08/26 82.88 84.50 81.30 81.56 5,601,708
12/08/26 84.34 84.8351 82.51 83.32 9,641,358
11/08/26 81.49 82.65 80.47 81.11 5,594,538
10/08/26 81.66 82.51 79.72 79.78 8,331,300
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:4.52M
Avg Vol(3m):217.3M
1Y Chng:+52.63%
1M Chng:-17.88%
Add to Watch List
More Information
Index S&P 500
Market Cap. 29.09B