ON Semiconductor Corporation (ON) Stock Price

23.90 ▲ +0.60 (+2.58%)
Open: 23.06 Vol: 3.72M Day's range: 23.005 - 23.92 Jul 17, 16:00 EDT
IEX Real-Time Price
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 23.85▲ 23.84▲ 23.76▲ 23.44▲ 23.36▲
MA10 23.82▲ 23.69▲ 23.54▲ 23.25▲ 24.29▼
MA20 23.84▲ 23.51▲ 23.51▲ 23.35▲ 24.30▼
MA50 23.72▲ 23.49▲ 23.44▲ 24.17▼ 22.00▲
MA100 23.51▲ 23.40▲ 23.02▲ 24.34▼ 17.81▲
MA200 23.50▲ 23.02▲ 24.09▼ 22.88▲ 13.98▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ 0.053▲ 0.046▲ 0.119▲ -0.310▼
RSI 68.904▲ 70.406▲ 66.271▲ 52.058▲ 52.059▲
STOCH 68.865     92.613▲ 88.678▲ 80.181▲ 44.358    
WILL %R -11.765▲ -2.186▲ -2.186▲ -0.928▲ -50.253    
CCI 166.359▲ 94.238     145.775▲ 90.483     -26.604    
Latest Filters Detected On ON
CDL $ON Engulfing Candlestick Pattern Detected Set Alert
MA $ON Price Crossed Above MA(7) Set Alert
MA $ON Price Crossed Above MA(26) Set Alert
RSI $ON RSI(14) Crossed Above 50 Set Alert
ON Semiconductor Corporation News
Tuesday, July 17, 2018 12:25 PM
Checkpoint's stock became tradeable on the OTC markets on December 19, 2016 at an initial price of USD 5 per share, and began trading on the NASDAQ on June 26, 2017. It sold 4,600,000 shares at a pric...
Tuesday, July 17, 2018 04:00 AM
as of the end of trading on the New York Stock Exchange (the “NYSE”) on the first business day following receipt of the requisite stockholder approval of the Transactions and following the exchange of ...
Tuesday, July 17, 2018 03:17 AM
The shares began trading on the NYSE on June 15 [th] , 2018, under the symbol "AVLR". On July 10 [th] , 2018, research firm Stifel initiated a 'Hold' rating on the Company's stock, with a target price ...
ON historical stock data
date open high low close volume
17/07/18 23.06 23.92 23.005 23.90 3,723,338
16/07/18 23.45 23.665 23.24 23.30 4,799,175
13/07/18 23.61 23.75 23.425 23.48 4,556,709
12/07/18 23.31 23.57 23.19 23.51 3,607,977
11/07/18 23.55 23.63 22.95 23.02 4,574,915
10/07/18 23.45 23.91 23.28 23.88 4,737,219
09/07/18 23.30 23.35 22.98 23.33 3,749,427
06/07/18 22.73 23.125 22.51 23.10 4,202,174
05/07/18 22.37 22.87 22.27 22.82 7,132,428
03/07/18 22.59 22.6415 22.09 22.15 2,400,526
Quote Details
Bid:23.89
Ask:24.61
52wk Low:14.60
52wk High:27.10
Vol:3.72M
Avg Vol(3m):117.4M
1Y Chng:+60.30%
1M Chng:-8.85%
Add to Watch List