ON Semiconductor Corporation (ON) Stock Price

51.09 ▼ -0.53 (-1.03%)
Open: 52.11 Vol: 7.57M Day's range: 50.84 - 52.11 Aug 15, 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
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 51.39▼ 51.25▼ 51.18▼ 50.34▲ 54.64▼
MA10 51.38▼ 51.19▼ 51.24▼ 48.91▲ 54.63▼
MA20 51.30▼ 51.19▼ 51.20▼ 53.62▼ 47.53▲
MA50 51.21▼ 50.99▲ 49.60▲ 54.38▼ 55.67▼
MA100 51.23▼ 49.39▲ 51.67▼ 47.36▲ 65.49▼
MA200 51.11▼ 52.16▼ 55.35▼ 53.11▼ 67.82▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.011▼ -0.028▼ -0.088▼ -0.276▼ 1.038▲
RSI 39.800▼ 50.394▲ 54.181▲ 45.101▼ 49.093▼
STOCH 68.862     55.280     42.677     40.229     61.844    
WILL %R -100.000▼ -80.769▼ -40.998     -66.191     -54.498    
CCI -129.802▼ 9.459     40.348     -3.660     -23.538    
Latest Filters Detected On ON
▼ MA $ON MA(20) Crossed Below MA(50) Set Alert
MA $ON Price Crossed Above MA(13) Set Alert
▼ GAP $ON Open Gap Down %2 Set Alert
CDL $ON Harami Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Stock market today: Nifty50 crosses 24,950; BSE Sensex rallies over 1,000 points on GST reforms push, S&P rating upgrade
Sunday, August 17, 2025 09:43 PM
Nifty50 and BSE Sensex, the Indian equity benchmark indices, soared in opening trade on Monday on the back of next-generation GST ...
Nifty 50, Sensex today: What to expect from Indian stock market in trade on August 18 after Trump-Putin meeting
Sunday, August 17, 2025 06:54 PM
The trends on Gift Nifty also indicate a gap-up start for the Indian benchmark index. The Gift Nifty was trading around 24,915 level, a premium of nearly 230 points from the Nifty futures’ previous ...
Why Analysts Remain Cautious on CoreWeave (CRWV) Despite Strong Growth
Sunday, August 17, 2025 03:13 PM
CoreWeave, Inc. (NASDAQ:CRWV) is one of the Must-Watch AI Stocks on Wall Street. On August 13, Citizens JMP analyst Greg Miller reiterated a Market Perform rating on the stock without a price target.
ON historical stock data
date open high low close volume
15/08/25 52.11 52.11 50.84 51.09 7,572,300
14/08/25 50.80 52.03 49.71 51.62 7,108,300
13/08/25 50.30 52.09 50.20 51.89 8,734,500
12/08/25 48.07 51.23 48.01 50.01 13,411,000
11/08/25 48.00 49.05 46.98 47.10 8,316,500
08/08/25 47.60 48.24 46.93 47.66 7,812,800
07/08/25 47.97 48.68 47.28 47.59 10,104,100
06/08/25 46.90 47.69 46.35 46.98 10,615,300
05/08/25 48.41 48.89 47.1701 47.24 14,838,049
04/08/25 54.00 54.84 47.32 47.97 30,509,200
Quote Details
52wk Low:31.04
52wk High:78.61
Vol:7.57M
Avg Vol(3m):178.4M
1Y Chng:-34.39%
1M Chng:-6.45%
Add to Watch List
More Information
Market Cap. 21.11B