ON Semiconductor Corporation (ON) Stock Price

74.38 ▲ +0.73 (+0.99%)
Open: 75.23 Vol: 10.32M Day's range: 73.57 - 75.325 Sep 04, 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 SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 74.34▲ 74.36▲ 74.46▼ 73.42▲ 77.01▼
MA10 74.07▲ 74.51▼ 74.35▲ 73.22▲ 82.80▼
MA20 74.29▲ 74.37▲ 73.74▲ 76.45▼ 96.44▼
MA50 74.53▼ 73.45▲ 73.50▲ 83.53▼ 73.20▲
MA100 74.47▼ 73.47▲ 74.26▲ 96.59▼ 63.38▲
MA200 73.77▲ 74.96▼ 78.00▼ 78.35▼ 70.74▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.054▲ -0.096▼ 0.052▲ 0.495▲ -4.705▼
RSI 52.340▲ 53.191▲ 54.265▲ 41.911▼ 42.170▼
STOCH 80.475▲ 40.531     59.292     41.432     7.332▼
WILL %R -30.508     -50.538     -23.618▲ -66.293     -94.683▼
CCI 82.953     -89.933     10.314     10.338     -93.672    
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(13) Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
ON Semiconductor Corporation News
Is the stock market open on Labor Day? Here’s the 2026 trading schedule
Monday, September 07, 2026 04:38 AM
Is the stock market open on Labor Day 2026? Check the NYSE and Nasdaq trading schedule, market hours, holidays and early closing dates for 2026.
NASDAQ, S&P 500 futures rise ahead of key jobs report
Friday, September 04, 2026 04:34 AM
By Niket Nishant and Tharuniyaa Lakshmi Sept 4 (Reuters) - Futures tracking the tech-heavy Nasdaq 100 and the benchmark S&P 500 indexes rose on Friday ahead of jobs data that could test the recent ...
Is the stock market closed on Labor Day? Here's the 2026 schedule
Friday, September 04, 2026 03:06 AM
Planning a trade? Here's when stock, bond and OTC markets close and reopen for Labor Day 2026.
ON historical stock data
date open high low close volume
04/09/26 75.23 75.325 73.57 74.38 10,318,335
03/09/26 72.19 74.31 71.36 73.65 7,628,642
02/09/26 72.86 74.14 71.6557 72.34 7,075,845
01/09/26 72.63 73.10 71.42 72.65 7,704,548
31/08/26 73.53 74.98 73.35 74.09 5,606,819
28/08/26 74.40 74.40 72.045 72.61 7,059,711
27/08/26 74.55 74.91 73.19 74.80 6,402,071
26/08/26 72.46 73.83 72.395 73.22 4,322,356
25/08/26 73.13 73.32 71.6307 72.51 5,755,758
24/08/26 73.45 73.475 70.98 71.93 6,331,137
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:10.32M
Avg Vol(3m):142.3M
1Y Chng:+47.52%
1M Chng:-16.46%
Add to Watch List
More Information
Index S&P 500
Market Cap. 28.67B