ON Semiconductor Corporation (ON) Stock Price

54.63 ▲ +0.29 (+0.53%)
Open: 54.67 Vol: 11.87K Day's range: 54.38 - 55.035 Dec 19, 12:11 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 54.68▲ 54.64▲ 54.65▲ 54.41▲ 52.28▲
MA10 54.61▲ 54.64▲ 54.62▲ 54.97▼ 50.95▲
MA20 54.59▲ 54.58▲ 54.30▲ 53.03▲ 50.16▲
MA50 54.66▲ 54.37▲ 54.84▼ 51.05▲ 48.96▲
MA100 54.66▲ 54.94▼ 54.38▲ 50.43▲ 60.17▼
MA200 54.35▲ 54.03▲ 50.99▲ 48.51▲ 66.95▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.027▲ 0.013▲ 0.108▲ -0.033▼ 0.682▲
RSI 59.009▲ 54.175▲ 52.604▲ 57.815▲ 56.762▲
STOCH 92.113▲ 47.085     63.919     41.899     53.041    
WILL %R 0.000▲ -31.285     -24.769▲ -32.956     -21.335▲
CCI 135.325▲ 38.794     43.636     -4.321     118.330▲
Latest Filters Detected On ON
▼ MACD $ON MACD(12,26,9) Crossed Below Signal Line Set Alert
MA $ON Price Crossed Above MA(7) Set Alert
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Understanding Stock Exchange Listing Requirements: Criteria & Key Insights
Thursday, December 18, 2025 08:13 PM
Learn about the criteria companies must meet to list shares on stock exchanges like NYSE & Nasdaq, including financial standards, shareholder equity, and listing fees.
ON Semiconductor shares rise after GaN partnership with GlobalFoundries
Thursday, December 18, 2025 07:28 AM
ON Semiconductor Corporation (NASDAQ:ON) shares advanced about 3% on Thursday after the company unveiled a strategic collaboration with GlobalFoundries (NYSE:GFS) to jointly develop and produce ...
Darden’s (NYSE:DRI) Q4 CY2025 beats on revenue
Thursday, December 18, 2025 04:15 AM
Restaurant company Darden (NYSE:DRI) reported Q4 CY2025 results , with sales up 7.3% year on year to $3.10 billion. Its non-GAAP profit of $2.08 per share was 0.8% below analysts’ consensus estimates.
ON historical stock data
date open high low close volume
19/12/25 54.62 55.10 54.38 54.755 3,238,257
18/12/25 54.97 55.31 54.14 54.34 9,963,494
17/12/25 54.54 55.18 53.115 53.33 7,931,339
16/12/25 54.95 55.02 53.10 54.56 7,916,975
15/12/25 55.18 55.36 54.35 55.09 8,070,937
12/12/25 56.04 56.77 54.665 54.96 11,624,235
11/12/25 55.00 56.32 54.88 55.97 7,069,924
10/12/25 55.05 56.02 54.40 55.10 7,466,546
09/12/25 55.61 56.245 55.15 55.23 5,893,599
08/12/25 55.14 56.70 55.14 56.38 7,223,990
Quote Details
52wk Low:31.04
52wk High:67.95
Vol:11.87K
Avg Vol(3m):170.5M
1Y Chng:-12.71%
1M Chng:+14.48%
Add to Watch List
More Information
Market Cap. 21.81B