ON Semiconductor Corporation (ON) Stock Price

53.35 ▲ +0.53 (+1.00%)
Open: 52.59 Vol: 0 Day's range: 51.96 - 53.75 Jun 23, 15:11 EDT
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 BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 53.25▼ 53.16▲ 53.03▲ 53.03▲ 49.85▲
MA10 53.26▼ 52.99▲ 52.93▲ 52.71▲ 45.80▲
MA20 53.20▲ 52.91▲ 52.85▲ 48.97▲ 44.38▲
MA50 53.00▲ 53.03▲ 52.81▲ 43.44▲ 58.13▼
MA100 52.99▲ 52.78▲ 51.48▲ 44.78▲ 68.31▼
MA200 52.87▲ 50.84▲ 47.56▲ 56.01▼ 67.49▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.009▼ 0.045▲ 0.035▲ 0.097▲ 2.481▲
RSI 55.984▲ 54.464▲ 53.262▲ 63.780▲ 55.509▲
STOCH 60.319     61.734     60.858     63.475     82.508▲
WILL %R -50.000     -28.492     -30.811     -13.475▲ -7.384▲
CCI -2.042     54.522     74.397     57.235     130.409▲
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(7) Set Alert
GAP $ON Open Gap Up %2 Set Alert
ON Semiconductor Corporation News
Monday, June 23, 2025 09:36 AM
Ross Stores (NASDAQ:ROST) is suffering its longest losing streak since 2018 with shares down for 10 consecutive days for a total loss of 13%. The prolonged slide in the company’s share price is likely ...
Monday, June 23, 2025 09:17 AM
Coty Inc. (NYSE:COTY) is one of the 11 Best US Stocks to Invest in Under $5. On June 17, Jefferies reiterated a “Buy rating with a price target of $6.00 Coty Inc. (NYSE:COTY).
Monday, June 23, 2025 07:58 AM
According to a report from Axios, Meta's (NASDAQ:META) popular messaging platform WhatsApp (NASDAQ:META) has been banned on government devices for members of the U.S. House of Representatives, the ...
ON historical stock data
date open high low close volume
23/06/25 52.59 53.75 51.96 53.24 3,458,426
20/06/25 53.64 53.84 52.28 52.82 12,892,100
18/06/25 53.14 53.65 51.69 52.26 7,174,900
17/06/25 53.28 55.01 52.65 52.94 8,774,300
16/06/25 52.39 53.98 52.2101 53.88 8,332,798
13/06/25 51.51 52.16 50.935 51.02 9,493,262
12/06/25 51.16 53.19 51.00 52.98 9,883,913
11/06/25 54.29 54.43 51.125 51.78 10,460,100
10/06/25 52.575 54.385 52.27 53.805 9,021,732
09/06/25 50.90 52.89 50.70 52.38 11,005,890
Quote Details
52wk Low:31.04
52wk High:80.08
Vol:0
Avg Vol(3m):208.1M
1Y Chng:-27.54%
1M Chng:+29.92%
Add to Watch List