ON Semiconductor Corporation (ON) Stock Price

88.70 ▼ -1.95 (-2.15%)
Open: 89.02 Vol: 523.08K Day's range: 86.56 - 90.88 Jun 29, 15:59 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 88.31▲ 89.49▼ 89.16▼ 106.18▼ 107.00▼
MA10 88.53▲ 89.22▼ 89.35▼ 114.11▼ 109.12▼
MA20 89.17▼ 89.53▼ 99.11▼ 117.73▼ 88.60▲
MA50 89.35▼ 103.01▼ 111.94▼ 110.20▼ 67.66▲
MA100 89.30▼ 112.21▼ 114.51▼ 87.49▲ 62.55▲
MA200 96.98▼ 115.03▼ 117.46▼ 70.37▲ 69.97▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.102▼ 0.968▲ -0.150▼ -4.095▼ -0.809▼
RSI 44.649▼ 26.211▼ 23.382▼ 36.494▼ 51.194▲
STOCH 22.334     62.882     37.098     32.997     53.252    
WILL %R -61.072     -60.444     -81.407▼ -95.272▼ -57.851    
CCI -54.944     -60.245     -83.317     -237.889▼ -46.690    
Latest Filters Detected On ON
▼ MACD $ON MACD(12,26,9) Crossed Below Zero Set Alert
▼ BREAK $ON Price Breaks 30 Days Low Set Alert
▼ BREAK $ON Price Breaks 20 Days Low Set Alert
▼ BREAK $ON Price Breaks 10 Days Low Set Alert
ON Semiconductor Corporation News
SpaceX will join the Nasdaq-100 on July 7. Here's what a $10,000 investment could be worth in December, according to history.
Monday, June 29, 2026 01:13 PM
The rocket launch and satellite company continues to make history.
Securitize heads to NYSE debut after investors approve SPAC merger
Monday, June 29, 2026 09:05 AM
The tokenization firm is expected to begin trading on the NYSE on Thursday, becoming one of the first publicly traded pure-play tokenization companies.
SpaceX joins Nasdaq-100 index weeks after SPCX IPO
Monday, June 29, 2026 07:33 AM
Nasdaq confirmed SpaceX will enter the benchmark index on July 7, unlocking an estimated $4.3 billion in passive fund purchases ...
ON historical stock data
date open high low close volume
29/06/26 89.91 90.90 86.53 88.70 4,036,350
26/06/26 98.085 98.295 89.24 90.65 44,050,274
25/06/26 121.00 121.25 112.16 118.74 7,805,275
24/06/26 117.135 117.14 111.21 115.74 8,278,112
23/06/26 123.235 124.05 116.27 117.06 15,475,565
22/06/26 125.40 132.4225 125.19 131.55 11,862,938
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
Quote Details
52wk Low:44.56
52wk High:134.92
Vol:523.08K
Avg Vol(3m):242.1M
1Y Chng:+49.03%
1M Chng:-21.58%
Add to Watch List
More Information
Index S&P 500
Market Cap. 46.17B