ON Semiconductor Corporation (ON) Stock Price

77.20 ▲ +4.05 (+5.54%)
Open: 74.27 Vol: 11.11M Day's range: 73.655 - 77.68 Sep 25, 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 BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 76.97▲ 77.32▼ 77.33▼ 73.95▲ 74.06▲
MA10 77.01▲ 77.16▲ 75.76▲ 71.95▲ 77.68▼
MA20 77.20▼ 75.51▲ 74.54▲ 72.38▲ 92.38▼
MA50 77.26▼ 74.10▲ 71.98▲ 77.73▼ 74.76▲
MA100 75.95▲ 71.91▲ 72.13▲ 93.78▼ 63.51▲
MA200 74.49▲ 72.29▲ 73.30▲ 79.87▼ 70.75▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ 0.086▲ 0.324▲ 1.047▲ -3.437▼
RSI 51.326▲ 66.478▲ 69.931▲ 54.816▲ 46.114▼
STOCH 46.546     84.239▲ 92.753▲ 71.716     17.806▼
WILL %R -36.765     -10.616▲ -8.711▲ -4.040▲ -82.889▼
CCI 55.879     37.637     73.146     163.008▲ -69.196    
Latest Filters Detected On ON
▲ PSAR&MOM $ON PSAR Switch Up + Momentum Set Alert
RSI $ON RSI(14) Crossed Above 50 Set Alert
▲ BREAK $ON Price Breaks 20 Days High Set Alert
▲ BREAK $ON Price Breaks 10 Days High Set Alert
ON Semiconductor Corporation News
Netcapital Inc. Receives Nasdaq Notice Related to Delayed Quarterly Report on Form 10-Q
Friday, September 25, 2026 05:01 PM
Netcapital Inc. (Nasdaq: NCPL) (the 'Company”) today announced that on September 21, 2026, it received a notice from the Listing Qualifications Department of The Nasdaq Stock Market LLC ('Nasdaq”) ...
Track Current Stock Market Data On The S&P 500, Nasdaq, Dow Jones And SPDR ETFs
Thursday, September 24, 2026 10:53 AM
Check the current stock market data, including prices and performance of the Dow Jones Industrial Average, S&P 500, Nasdaq and the Russell 2000. Plus, track the SPDR ETFs, CBOE Volatility Index (VIX), ...
Track Current Stock Market Data On The S&P 500, Nasdaq, Dow Jones And SPDR ETFs
Thursday, September 24, 2026 10:53 AM
Check the current stock market data, including prices and performance of the Dow Jones Industrial Average, S&P 500, Nasdaq and the Russell 2000. Plus, track the SPDR ETFs, CBOE Volatility Index (VIX), ...
ON historical stock data
date open high low close volume
25/09/26 74.27 77.68 73.655 77.20 11,112,565
24/09/26 72.50 73.30 71.79 73.15 10,400,794
23/09/26 73.77 74.48 72.21 74.10 9,133,230
22/09/26 71.75 73.83 71.18 73.60 11,955,095
21/09/26 71.00 72.045 68.17 71.72 12,122,539
18/09/26 70.14 70.82 68.52 69.98 20,450,997
17/09/26 68.125 69.80 66.05 68.30 16,596,239
16/09/26 74.33 74.42 65.80 66.60 18,610,479
15/09/26 73.345 74.745 71.35 73.20 12,300,865
14/09/26 72.381 73.14 71.46 71.65 12,133,362
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:11.11M
Avg Vol(3m):200.7M
1Y Chng:+54.06%
1M Chng:-6.61%
Add to Watch List
More Information
Index S&P 500
Market Cap. 28.48B