ON Semiconductor Corporation (ON) Stock Price

62.06 ▲ +2.63 (+4.43%)
Open: 59.00 Vol: 14.99M Day's range: 58.74 - 62.73 Feb 04, 16:00 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
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 62.26▼ 61.87▲ 61.42▲ 61.02▲ 61.28▲
MA10 62.26▼ 61.33▲ 60.44▲ 61.88▲ 58.30▲
MA20 62.20▼ 60.17▲ 60.25▲ 61.32▲ 53.66▲
MA50 61.33▲ 60.54▲ 61.63▲ 56.98▲ 49.88▲
MA100 60.50▲ 61.59▲ 61.57▲ 53.37▲ 58.98▲
MA200 60.24▲ 61.44▲ 59.38▲ 51.42▲ 66.97▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.081▼ 0.309▲ 0.407▲ -0.383▼ 1.107▲
RSI 54.855▲ 62.176▲ 58.244▲ 55.447▲ 63.126▲
STOCH 37.727     82.266▲ 80.903▲ 37.416     80.479▲
WILL %R -66.327     -14.444▲ -12.745▲ -51.780     -21.525▲
CCI -156.736▼ 129.753▲ 125.358▲ -29.189     84.366    
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
AstraZeneca shares launch on New York Stock Exchange
Monday, February 02, 2026 12:11 AM
AstraZeneca shares launch on New York Stock Exchange - The UK based-pharmaceutical giant is transitioning to the market by delisting American Depositary Shares from the Nasdaq index.
ON historical stock data
date open high low close volume
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
23/01/26 63.63 63.835 60.83 61.98 6,633,716
22/01/26 64.98 65.77 62.67 63.07 8,657,275
Quote Details
52wk Low:31.04
52wk High:66.86
Vol:14.99M
Avg Vol(3m):138.4M
1Y Chng:+14.82%
1M Chng:+10.09%
Add to Watch List
More Information
Index S&P 500
Market Cap. 24.31B