ON Semiconductor Corporation (ON) Stock Price

16.095 ▲ +0.205 (+1.29%)
Open: 15.285 Vol: 7.65M Day's range: 15.27 - 16.365 Oct 23, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 16.13▼ 16.15▼ 16.13▼ 16.12▼ 16.91▼
MA10 16.16▼ 16.07▲ 15.96▲ 16.32▼ 18.55▼
MA20 16.18▼ 15.92▲ 15.90▲ 17.16▼ 20.72▼
MA50 16.12▼ 15.93▲ 16.29▼ 18.96▼ 22.28▼
MA100 15.91▲ 16.31▼ 16.67▼ 21.28▼ 18.92▼
MA200 15.86▲ 16.82▼ 17.80▼ 22.70▼ 14.72▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.019▼ 0.049▲ 0.071▲ -0.010▼ -0.626▼
RSI 44.371▼ 55.239▲ 51.375▲ 31.474▼ 29.457▼
STOCH 16.915▼ 76.339     82.074▲ 26.462     8.723▼
WILL %R -86.486▼ -24.312▲ -24.312▲ -73.127     -90.803▼
CCI -176.556▼ 58.164     97.574     -103.841▼ -130.737▼
Latest Filters Detected On ON
CDL $ON Engulfing Candlestick Pattern Detected Set Alert
GAP $ON Open Gap Down %2 Set Alert
GAP $ON Open Gap Down %3 Set Alert
RSI $ON RSI(14) Crossed Above 30 Set Alert
ON Semiconductor Corporation News
Tuesday, October 23, 2018 04:28 PM
BERLIN--(BUSINESS WIRE)--Sigfox Connect – ON Semiconductor (Nasdaq: ON), driving energy efficient innovations, has achieved CE certification for its AX-SIP-SFEU System in Package (SiP) solution. This ...
Tuesday, October 23, 2018 12:27 PM
The two new companies began trading on the Nasdaq on 1 July 2013. “Since this time, traditional media companies globally have de-rated as Netflix and other mediums, including social media platforms li...
Tuesday, October 23, 2018 12:13 PM
The Nasdaq composite, down as much as 2% in the first hour of trade, cut its loss to less than 0.2%. At one point, the Nasdaq on Tuesday fell 10.7% below its all-time peak of 8133. Thus, the market ha...
ON historical stock data
date open high low close volume
23/10/18 15.285 16.365 15.27 16.095 7,650,314
22/10/18 16.00 16.0721 15.65 15.89 4,351,185
19/10/18 16.09 16.35 15.66 15.84 5,610,905
18/10/18 16.63 16.635 15.91 16.00 9,862,026
17/10/18 16.97 17.00 16.68 16.77 5,572,412
16/10/18 16.54 17.00 16.5363 16.92 4,476,013
15/10/18 16.64 16.71 16.43 16.51 4,471,866
12/10/18 16.82 16.99 16.40 16.65 6,001,758
11/10/18 16.09 16.96 16.05 16.36 10,997,545
10/10/18 16.61 16.72 16.10 16.12 9,199,620
Quote Details
Bid:16.08
Ask:16.11
52wk Low:15.27
52wk High:27.10
Vol:7.65M
Avg Vol(3m):115.5M
1Y Chng:-24.90%
1M Chng:-16.39%
Add to Watch List