ON Semiconductor Corporation (ON) Stock Price

86.70 ▼ -0.67 (-0.77%)
Open: 89.985 Vol: 5.4M Day's range: 86.495 - 89.985 Jul 20, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 86.87▼ 87.28▼ 87.52▼ 89.69▼ 90.38▼
MA10 86.91▼ 87.71▼ 87.69▼ 91.76▼ 104.44▼
MA20 87.14▼ 87.96▼ 87.76▼ 97.75▼ 92.61▼
MA50 87.67▼ 88.78▼ 91.12▼ 109.14▼ 69.88▲
MA100 87.79▼ 91.80▼ 92.60▼ 90.86▼ 63.04▲
MA200 87.66▼ 92.39▼ 103.89▼ 73.33▲ 70.31▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.006▼ -0.054▼ 0.095▲ -0.708▼ -3.408▼
RSI 38.147▼ 39.038▼ 37.823▼ 38.629▼ 49.386▼
STOCH 44.008     18.352▼ 37.297     22.481     20.301    
WILL %R -80.500▼ -94.231▼ -50.076     -82.634▼ -90.511▼
CCI -181.526▼ -168.919▼ -102.180▼ -123.796▼ -104.870▼
Latest Filters Detected On ON
▲ GAP $ON Open Gap Up %2 Set Alert
CDL $ON Marubozu Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
CLINUVEL’s ADS to commence trading on Nasdaq
Sunday, July 19, 2026 10:44 PM
CLINUVEL PHARMACEUTICALS LTD today announced that its American Depositary Share (ADS) is expected to commence trading on the Nasdaq Stock Market (Nasdaq) later today (New York time) under the ticker ...
Think QQQ is concentrated? This Nasdaq ETF bets even harder on big tech (and it’s winning)
Sunday, July 19, 2026 07:32 AM
Quick ReadQTOP beat QQQ over the past year by three points (30% versus 27%) by stripping out the bottom 70 Nasdaq-100 names that dragged the broader index lower.Alphabet surged 94% and Apple gained 59 ...
Think QQQ is concentrated? This Nasdaq ETF bets even harder on big tech (and it’s winning)
Sunday, July 19, 2026 07:32 AM
Quick ReadQTOP beat QQQ over the past year by three points (30% versus 27%) by stripping out the bottom 70 Nasdaq-100 names that dragged the broader index lower.Alphabet surged 94% and Apple gained 59 ...
ON historical stock data
date open high low close volume
20/07/26 89.985 89.985 86.495 86.70 5,396,289
17/07/26 84.415 90.00 83.3501 87.37 9,585,175
16/07/26 88.945 90.165 86.55 88.12 9,442,739
15/07/26 94.56 94.88 90.45 92.54 11,374,974
14/07/26 95.442 95.49 91.82 93.73 7,632,596
13/07/26 92.92 92.92 90.09 90.37 9,442,882
10/07/26 96.318 96.795 94.32 95.96 5,702,657
09/07/26 98.00 102.64 97.68 97.87 12,881,078
08/07/26 90.48 94.17 89.54 93.79 10,907,976
07/07/26 90.16 92.05 87.96 91.10 11,749,970
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:5.4M
Avg Vol(3m):229.5M
1Y Chng:+83.53%
1M Chng:-26.06%
Add to Watch List
More Information
Index S&P 500
Market Cap. 34.00B