ON Semiconductor Corporation (ON) Stock Price

121.62 ▲ +8.70 (+7.70%)
Open: 117.575 Vol: 17.52M Day's range: 117.575 - 122.18 Jun 18, 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 BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 121.35▲ 120.52▲ 120.55▲ 119.10▲ 118.50▲
MA10 120.69▲ 120.39▲ 118.57▲ 117.68▲ 109.32▲
MA20 120.38▲ 118.54▲ 118.87▲ 120.71▲ 86.51▲
MA50 120.39▲ 120.35▲ 117.58▲ 105.60▲ 66.48▲
MA100 119.14▲ 117.25▲ 120.99▲ 84.58▲ 62.14▲
MA200 118.81▲ 121.10▲ 117.33▲ 68.51▲ 69.76▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.191▲ 0.358▲ 0.371▲ -1.600▼ 3.701▲
RSI 64.119▲ 62.136▲ 57.987▲ 54.733▲ 81.330▲
STOCH 90.345▲ 65.884     87.926▲ 42.766     83.011▲
WILL %R -24.535▲ -7.089▲ -7.089▲ -49.962     -16.647▲
CCI 130.386▲ 105.876▲ 93.235     -5.279     81.279    
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
▲ GAP $ON Open Gap Up %3 Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
ON Semiconductor Corporation News
Is the stock market open on Juneteenth? Why you can't trade stocks
Friday, June 19, 2026 07:20 AM
U.S. stock markets will reopen on Monday, June 22.
The Stock Market is closed on Juneteenth. Here's when it opens again.
Friday, June 19, 2026 03:03 AM
If you were planning to trade some securities on the American stock exchanges on June 19, you'll have to wait due to Juneteenth. Juneteenth is a holiday that commemorates June 19, 1865, the day that ...
Is the stock market open on Juneteenth? NYSE, Nasdaq hours today
Friday, June 19, 2026 01:56 AM
Is the stock market open or closed on Juneteenth? Here are the trading hours today and the market holidays the rest of the year.
ON historical stock data
date open high low close volume
18/06/26 117.575 122.18 117.575 121.62 17,518,824
17/06/26 120.235 121.30 112.80 112.92 11,152,380
16/06/26 125.345 127.84 118.07 118.25 10,072,152
15/06/26 123.49 126.155 121.28 125.90 9,753,973
12/06/26 115.93 118.585 113.99 116.79 6,190,713
11/06/26 113.66 116.395 110.795 115.96 11,296,419
10/06/26 115.095 115.9837 108.70 110.17 13,201,761
09/06/26 122.21 124.00 108.30 117.00 16,827,041
08/06/26 122.57 124.53 119.84 120.90 12,133,239
05/06/26 126.18 126.30 116.72 117.26 19,027,944
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:17.52M
Avg Vol(3m):211.6M
1Y Chng:+111.07%
1M Chng:+20.88%
Add to Watch List
More Information
Index S&P 500
Market Cap. 46.55B