ON Semiconductor Corporation (ON) Stock Price

73.46 ▲ +1.18 (+1.63%)
Open: 73.62 Vol: 5.18M Day's range: 73.15 - 74.74 Dec 06, 16:00 EST
IEX Real-Time Quote
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 73.47▼ 73.66▼ 73.68▼ 72.87▲ 70.87▲
MA10 73.58▼ 73.85▼ 73.39▲ 71.16▲ 77.10▼
MA20 73.68▼ 73.31▲ 72.96▲ 69.79▲ 86.66▼
MA50 73.75▼ 73.11▲ 71.99▲ 78.21▼ 83.08▼
MA100 73.56▼ 71.81▲ 70.76▲ 87.78▼ 72.46▲
MA200 73.02▲ 70.76▲ 69.82▲ 85.46▼ 53.14▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.029▼ -0.025▼ 0.025▲ 1.216▲ -2.566▼
RSI 40.251▼ 52.568▲ 55.989▲ 51.906▲ 39.484▼
STOCH 21.668     30.464     70.461     76.531     25.320    
WILL %R -81.633▼ -50.394     -39.024     -19.423▲ -70.020    
CCI -95.552     -47.702     40.132     130.038▲ -56.529    
Latest Filters Detected On ON
RSI $ON RSI(14) Crossed Above 50 Set Alert
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Wednesday, December 06, 2023 01:23 PM
Stocks closed lower on Wall Street after another sharp slide for the price of crude dragged down big oil-and-gas stocks ...
Wednesday, December 06, 2023 12:53 PM
Vital Energy (NYSE:VTLE) is initiated with an Overweight rating and $58 price target at KeyBanc, highlighting the company's improving quality and quantity of inventory from seven acquisitions since ...
Wednesday, December 06, 2023 12:42 PM
In today's trading, First Trust NYSE Arca Biotechnology ETF shares closed at $24.85 after opening the day at $24.85. Intraday prices ranged from $24.85 to $24.85. The price dipped -4.13 percent from ...
ON historical stock data
date open high low close volume
06/12/23 73.62 74.74 73.15 73.46 5,175,806
05/12/23 72.64 72.91 71.45 72.28 3,300,000
04/12/23 73.26 74.17 71.73 73.10 5,500,000
01/12/23 71.18 74.24 70.89 74.18 4,990,000
30/11/23 72.16 72.42 70.66 71.33 7,140,000
29/11/23 70.45 73.22 70.39 71.62 7,740,000
28/11/23 68.72 69.44 68.23 69.10 4,420,000
27/11/23 68.90 69.54 68.42 68.68 4,040,000
24/11/23 68.64 69.45 68.61 69.28 1,720,000
22/11/23 68.88 69.82 68.24 68.56 4,370,000
Quote Details
52wk Low:59.61
52wk High:111.32
Vol:5.18M
Avg Vol(3m):114.6M
1Y Chng:+18.25%
1M Chng:-9.49%
Add to Watch List