ON Semiconductor Corporation (ON) Stock Price

73.17 ▲ +0.16 (+0.22%)
Open: 73.172 Vol: 3.84M Day's range: 72.695 - 73.86 May 17, 16:00 EDT
IEX Real-Time Quote
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL NEUTRAL BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 73.28▼ 73.14▲ 73.20▲ 73.25▼ 68.55▲
MA10 73.32▼ 73.30▼ 73.34▼ 71.91▲ 70.18▲
MA20 73.16▲ 73.41▼ 73.69▼ 69.59▲ 73.16▲
MA50 73.23▼ 73.55▼ 72.56▲ 71.09▲ 82.10▼
MA100 73.37▼ 72.37▲ 71.43▲ 74.18▼ 76.36▼
MA200 73.71▼ 71.34▲ 68.55▲ 79.75▼ 59.81▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.006▲ -0.039▼ -0.157▼ 0.667▲ 0.088▲
RSI 49.742▼ 46.172▼ 49.801▼ 58.300▲ 48.311▼
STOCH 50.342     36.040     40.860     76.079     33.819    
WILL %R -47.273     -57.522     -74.737     -24.631▲ -46.437    
CCI -93.333     -22.240     -67.474     91.457     -1.160    
Latest Filters Detected On ON
CDL $ON Harami Candlestick Pattern Detected Set Alert
CDL $ON Doji Candlestick Pattern Detected Set Alert
ON Semiconductor Corporation News
Saturday, May 18, 2024 03:10 AM
Shares of Microsoft have gained only 10% so far this year. This explains why the stock can still be bought at a relatively reasonable earnings multiple of about 35, which is much lower than Nvidia's ...
Saturday, May 18, 2024 01:03 AM
On Holdings is gaining popularity in the sportswear industry. See why we believe ONON stock is currently a hold after rising more than 20% post Q1 results.
Friday, May 17, 2024 03:15 PM
A rebound that has taken the U.S. stock market to record highs this week may have further to run, if history is any guide. Fresh signs of a cooling economy calmed inflation worries in May, helping all ...
ON historical stock data
date open high low close volume
17/05/24 73.172 73.86 72.695 73.17 3,842,034
16/05/24 74.36 74.63 72.94 73.01 5,380,574
15/05/24 74.42 74.84 72.88 74.74 6,408,101
14/05/24 73.23 74.14 72.64 72.99 4,883,348
13/05/24 71.29 73.01 71.29 72.33 4,396,479
10/05/24 71.78 71.78 69.925 70.46 3,640,075
09/05/24 70.50 71.84 70.29 71.26 5,408,623
08/05/24 69.4141 70.74 69.07 70.67 4,055,736
07/05/24 70.46 72.44 70.27 70.79 6,763,689
06/05/24 70.68 70.99 69.01 69.67 5,968,859
Quote Details
52wk Low:59.34
52wk High:111.32
Vol:3.84M
Avg Vol(3m):123M
1Y Chng:-17.30%
1M Chng:+6.43%
Add to Watch List