ON Semiconductor Corporation (ON) Stock Price

112.90 ▼ -5.35 (-4.52%)
Open: 120.615 Vol: 28.45K Day's range: 112.85 - 120.615 Jun 17, 15:39 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
SELL SELL SELL SELL BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 113.33▼ 115.02▼ 115.19▼ 118.02▼ 116.81▼
MA10 114.26▼ 115.69▼ 116.92▼ 118.73▼ 108.48▲
MA20 115.24▼ 117.63▼ 120.23▼ 120.15▼ 86.08▲
MA50 115.77▼ 119.79▼ 116.92▼ 104.54▲ 66.31▲
MA100 117.10▼ 117.38▼ 121.10▼ 83.97▲ 62.06▲
MA200 120.39▼ 121.35▼ 116.66▼ 68.15▲ 69.72▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.270▼ -0.373▼ -1.019▼ -1.990▼ 3.164▲
RSI 34.535▼ 26.374▼ 32.541▼ 48.818▼ 74.881▲
STOCH 8.008▼ 29.205     12.463▼ 32.814     80.377▲
WILL %R -91.546▼ -95.752▼ -97.656▼ -81.593▼ -27.186    
CCI -97.320     -231.691▼ -120.136▼ -73.795     73.766    
Latest Filters Detected On ON
RSI $ON RSI(14) Crossed Below 50 Set Alert
MA $ON Price Crossed Below MA(26) Set Alert
MA $ON Price Crossed Below MA(7) Set Alert
▲ GAP $ON Open Gap Up %2 Set Alert
CDL $ON Marubozu Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
CoreWeave stock pops on Nasdaq-100 inclusion. What to know.
Monday, June 15, 2026 10:44 AM
CoreWeave (CRWV) shares have experienced a significant boost following the announcement that it would be added to the Nasdaq-100, effective before the market opens on June 22. The inclusion places ...
NYSE Content Update: Stocks Rally, ICE Brent Crude Drops to $82 on Iran Deal
Monday, June 15, 2026 06:15 AM
Equities are higher Monday morning after President Trump announced that the U.S. and Iran had reached an agreement ...
Why Rocket Lab stock tumbled on Nasdaq-100 news
Sunday, June 14, 2026 11:33 AM
Here's what's next for the fast-growing rocket company.
ON historical stock data
date open high low close volume
17/06/26 121.35 121.35 112.84 113.20 8,091,046
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
04/06/26 127.78 134.485 124.93 131.82 10,079,151
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:28.45K
Avg Vol(3m):204.7M
1Y Chng:+107.29%
1M Chng:+7.02%
Add to Watch List
More Information
Index S&P 500
Market Cap. 48.73B