ON Semiconductor Corporation (ON) Stock Price

71.67 ▼ -3.57 (-4.74%)
Open: 72.67 Vol: 16.57M Day's range: 69.64 - 72.77 Oct 30, 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 SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 71.11▲ 70.58▲ 70.74▲ 75.05▼ 75.67▼
MA10 70.88▲ 70.74▲ 72.11▼ 74.64▼ 74.87▼
MA20 70.44▲ 72.34▼ 73.60▼ 76.49▼ 82.10▼
MA50 70.47▲ 74.68▼ 74.17▼ 74.75▼ 77.37▼
MA100 71.77▼ 74.36▼ 74.25▼ 84.12▼ 63.83▲
MA200 73.40▼ 74.41▼ 76.39▼ 82.39▼ 70.97▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.159▲ -0.016▼ -0.413▼ -0.243▼ -1.805▼
RSI 73.036▲ 43.140▼ 40.308▼ 43.122▼ 42.990▼
STOCH 78.202     31.406     13.608▼ 46.983     47.221    
WILL %R -7.838▲ -63.571     -67.568     -78.964▼ -75.511▼
CCI 187.516▲ 1.900     -55.980     -134.350▼ -52.187    
Latest Filters Detected On ON
MA $ON Price Crossed Below MA(50) Set Alert
MA $ON Price Crossed Below MA(13) Set Alert
MA $ON Price Crossed Below MA(7) Set Alert
▼ GAP $ON Open Gap Down %3 Set Alert
▼ GAP $ON Open Gap Down %2 Set Alert
CDL $ON Hammer Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Here's what to expect from the stock market on Election Day
Sunday, November 01, 2026 02:03 AM
If you own stocks, you might be wondering whether the midterms will be good or bad for the market. History provides a clear answer.
Why Opay suspended listing, trading on New York Stock Exchange
Saturday, October 31, 2026 01:21 AM
OPay Limited has withdrawn its $304 million initial public offering (IPO) on the New York Stock Exchange (NYSE) following a regulatory inquiry involving a foreign jurisdiction it described as ...
Why Opay suspended listing, trade on New York Stock Exchange
Saturday, October 31, 2026 12:21 AM
OPay Limited has withdrawn its planned initial public offering (IPO) on the New York Stock Exchange (NYSE) following a regulatory inquiry involving a foreign jurisdiction it described as immaterial to ...
ON historical stock data
date open high low close volume
30/10/26 72.67 72.77 69.64 71.67 16,570,458
29/10/26 74.675 75.955 73.80 75.24 8,525,654
28/10/26 76.60 77.07 74.41 75.63 11,177,338
27/10/26 75.37 79.29 74.95 78.67 9,491,272
26/10/26 72.50 74.93 72.22 74.06 8,540,823
23/10/26 72.56 73.275 71.755 72.25 8,160,652
22/10/26 75.22 75.46 72.43 73.23 12,505,368
21/10/26 76.40 77.685 74.95 76.94 8,344,146
20/10/26 72.02 76.27 71.39 75.62 9,021,365
19/10/26 72.97 74.16 71.27 73.12 7,957,321
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:16.57M
Avg Vol(3m):216.2M
1Y Chng:+55.74%
1M Chng:-0.07%
Add to Watch List
More Information
Index S&P 500
Market Cap. 29.29B