ON Semiconductor Corporation (ON) Stock Price

51.83 ▲ +0.91 (+1.79%)
Open: 51.17 Vol: 5.96M Day's range: 50.84 - 51.88 Feb 14, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
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 51.82▲ 51.70▲ 51.65▲ 49.56▲ 52.91▼
MA10 51.82▲ 51.52▲ 51.26▲ 50.40▲ 57.99▼
MA20 51.71▲ 51.15▲ 50.39▲ 52.41▼ 63.74▼
MA50 51.57▲ 49.77▲ 50.04▲ 59.19▼ 68.57▼
MA100 51.28▲ 50.11▲ 51.18▲ 64.74▼ 76.32▼
MA200 50.51▲ 51.39▲ 54.09▼ 68.56▼ 67.05▼
  5 mins 30 mins Hourly Daily Weekly
MACD 0.001▲ -0.004▼ 0.187▲ 0.343▲ -1.505▼
RSI 60.161▲ 70.425▲ 68.557▲ 43.477▼ 30.909▼
STOCH 79.144     85.041▲ 86.310▲ 40.186     7.761▼
WILL %R -9.890▲ -3.237▲ -2.088▲ -34.496     -81.181▼
CCI 32.035     114.300▲ 102.108▲ 14.035     -116.095▼
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(13) Set Alert
ON Semiconductor Corporation News
Sunday, February 16, 2025 04:02 AM
Here's what you need to know about whether U.S. stock markets will be open or closed on Presidents Day this year.
Friday, February 14, 2025 10:58 PM
Wall Street is flirting with a record on Friday, as U.S. stock indexes drift following some mixed profit reports from big companies. The S&P 500 rose 0.1% in afternoon trading, a day after rallying ...
Friday, February 14, 2025 02:08 PM
Wall Street edged back from an all-time high following mixed profit reports from big companies. The S&P 500 barely budged on Friday and slipped by a hair, a day after rallying within 0.1% of its ...
ON historical stock data
date open high low close volume
14/02/25 51.17 51.88 50.84 51.83 5,963,300
13/02/25 50.06 50.965 49.7001 50.92 7,350,199
12/02/25 47.29 50.115 47.27 50.06 9,406,198
11/02/25 46.97 48.95 46.79 47.93 11,149,300
10/02/25 50.72 51.00 46.57 47.04 23,629,228
07/02/25 52.27 53.58 50.44 51.25 13,243,900
06/02/25 52.17 52.78 51.93 52.44 8,138,356
05/02/25 50.22 51.78 49.89 51.72 6,142,800
04/02/25 50.77 51.33 50.17 50.58 5,655,642
03/02/25 50.50 51.45 49.79 50.24 6,401,402
Quote Details
52wk Low:46.57
52wk High:85.16
Vol:5.96M
Avg Vol(3m):138.4M
1Y Chng:-35.12%
1M Chng:-16.01%
Add to Watch List