ON Semiconductor Corporation (ON) Stock Price

48.655 ▲ +0.545 (+1.13%)
Open: 48.52 Vol: 3.97K Day's range: 48.41 - 49.83 Sep 16, 13:33 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 SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 48.73▲ 48.68▲ 48.90▼ 48.48▲ 49.53▼
MA10 48.68▲ 48.83▲ 48.33▲ 48.48▲ 52.09▼
MA20 48.68▲ 48.34▲ 48.38▲ 49.36▼ 50.67▼
MA50 48.87▼ 48.44▲ 48.49▲ 52.85▼ 53.52▼
MA100 48.34▲ 48.56▲ 48.92▼ 49.85▼ 63.46▼
MA200 48.33▲ 49.08▼ 49.36▼ 50.96▼ 67.68▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.025▲ 0.057▲ 0.085▲ 0.095▲ -0.174▼
RSI 58.279▲ 54.981▲ 54.361▲ 45.142▼ 46.409▼
STOCH 60.715     47.625     61.162     47.638     19.927▼
WILL %R -10.256▲ -39.431     -38.340     -58.596     -85.475▼
CCI 191.380▲ 39.113     74.914     9.043     -83.848    
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(13) Set Alert
MA $ON Price Crossed Above MA(7) Set Alert
CDL $ON Shooting Star Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Transit Tech Firm Via Valued at $3.5 Billion in NYSE Debut
Monday, September 15, 2025 05:44 PM
(Reuters) - Transit technology maker Via Transportation was valued at $3.5 billion on Friday after its shares fell 4.4% at open in their New York Stock Exchange debut. The stock opened below its $46 ...
Stock Market News Sept. 15, 2025: Dow edges up, S&P 500 and Nasdaq notch new records after Trump says China talks going well
Monday, September 15, 2025 02:01 PM
Stocks kick off the week with investors reacting to President Trump's comments on China trade talks. Federal Reserve decision Wednesday set to be week's main event.
Stock Market News Sept. 15, 2025: Dow edges up, S&P 500 and Nasdaq notch new records after Trump says China talks going well
Monday, September 15, 2025 02:01 PM
Stocks kick off the week with investors reacting to President Trump's comments on China trade talks. Federal Reserve decision Wednesday set to be week's main event.
ON historical stock data
date open high low close volume
16/09/25 48.43 49.83 48.41 48.86 4,183,874
15/09/25 48.16 48.815 47.20 48.11 9,233,086
12/09/25 48.94 49.12 48.05 48.26 4,281,839
11/09/25 48.29 49.275 48.08 49.02 7,049,592
10/09/25 48.65 49.53 47.73 48.13 6,387,800
09/09/25 48.75 49.23 48.33 48.62 3,949,277
08/09/25 49.44 49.50 47.85 48.88 4,981,156
05/09/25 48.34 50.08 47.94 49.11 7,219,400
04/09/25 47.64 48.22 46.62 48.06 6,393,400
03/09/25 48.95 49.39 46.50 47.79 9,960,337
Quote Details
52wk Low:31.04
52wk High:76.06
Vol:3.97K
Avg Vol(3m):154.4M
1Y Chng:-31.23%
1M Chng:+3.43%
Add to Watch List
More Information
Market Cap. 19.74B