ON Semiconductor Corporation (ON) Stock Price

65.19 ▲ +2.09 (+3.31%)
Open: 63.75 Vol: 200.72K Day's range: 63.35 - 65.45 Feb 06, 15:59 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 BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 65.16▲ 65.18▲ 65.11▲ 62.26▲ 61.91▲
MA10 65.15▲ 65.10▲ 64.27▲ 62.21▲ 58.61▲
MA20 65.20▼ 64.10▲ 62.96▲ 61.59▲ 53.81▲
MA50 65.09▲ 61.94▲ 61.98▲ 57.66▲ 49.94▲
MA100 64.36▲ 62.15▲ 61.95▲ 53.69▲ 59.01▲
MA200 63.11▲ 61.91▲ 59.97▲ 51.71▲ 66.98▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.016▼ -0.017▼ 0.291▲ -0.063▼ 1.306▲
RSI 51.715▲ 67.827▲ 68.311▲ 61.789▲ 66.567▲
STOCH 48.307     78.943     91.975▲ 41.899     84.270▲
WILL %R -42.857     -8.638▲ -5.658▲ -18.015▲ -7.489▲
CCI 32.687     56.093     79.960     128.801▲ 108.839▲
Latest Filters Detected On ON
▲ RSI&VOL $ON RSI Cross Up and Volume Set Alert
RSI $ON RSI(14) Crossed Above 50 Set Alert
MA $ON Price Crossed Above MA(26) Set Alert
MA $ON Price Crossed Above MA(13) Set Alert
MA $ON Price Crossed Above MA(7) Set Alert
CDL $ON Engulfing Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Questions Emerge on Nasdaq’s Fast-Entry Index Proposal
Thursday, February 05, 2026 02:17 PM
Nasdaq is making moves to accommodate SpaceX and other giant IPOs by proposing a potential “fast entry” process into its Nasdaq 100 index. That has at least one industry veteran asking about the ...
Stock Market Today: Nasdaq, Dow Sink But Small Caps Take It On Chin (Live Coverage)
Thursday, February 05, 2026 08:51 AM
Stock Market Today: The Dow Jones index dropped Thursday on a surprise jump in weekly jobless claims. Alphabet sold off on earnings.
The Nasdaq 100 On The Edge Of A Major Breakdown
Wednesday, February 04, 2026 09:02 AM
The Nasdaq 100 shows a technical breakdown as AI bubble risks rise and liquidity dries up. Read more macro analysis here.
ON historical stock data
date open high low close volume
06/02/26 64.18 65.45 63.34 65.19 9,354,760
05/02/26 61.44 63.14 60.85 63.10 10,668,408
04/02/26 59.00 62.73 58.74 62.06 14,994,587
03/02/26 60.85 61.18 57.59 59.43 11,065,067
02/02/26 59.765 62.33 59.595 61.53 7,687,103
30/01/26 61.61 62.25 59.08 59.89 13,349,863
29/01/26 63.75 64.16 61.31 62.20 9,636,716
28/01/26 64.78 66.86 64.26 64.93 11,504,017
27/01/26 62.02 63.075 61.8401 62.63 6,955,281
26/01/26 61.81 61.82 60.495 61.13 6,086,827
Quote Details
52wk Low:31.04
52wk High:66.86
Vol:200.72K
Avg Vol(3m):145.1M
1Y Chng:+27.27%
1M Chng:+18.36%
Add to Watch List
More Information
Index S&P 500
Market Cap. 25.38B