ON Semiconductor Corporation (ON) Stock Price

18.41 ▲ +0.59 (+3.31%)
Open: 17.90 Vol: 5.22M Day's range: 17.90 - 18.625 Jan 18, 16:00 EST
IEX Real-Time Price
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
NEUTRAL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 18.40▲ 18.43▼ 18.46▼ 17.88▲ 17.04▲
MA10 18.42▼ 18.48▼ 18.21▲ 17.71▲ 17.68▲
MA20 18.41▲ 18.15▲ 18.00▲ 16.89▲ 17.72▲
MA50 18.46▼ 17.98▲ 18.03▲ 17.58▲ 21.22▼
MA100 18.22▲ 18.01▲ 17.32▲ 17.90▲ 19.44▼
MA200 17.99▲ 17.23▲ 17.17▲ 20.69▼ 15.09▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.001▼ 0.017▲ 0.068▲ 0.198▲ 0.225▲
RSI 48.789▼ 61.561▲ 61.010▲ 58.347▲ 48.589▼
STOCH 32.937     57.627     88.309▲ 67.951     43.460    
WILL %R -55.556     -24.432▲ -15.636▲ -16.837▲ -29.946    
CCI -55.914     22.501     67.784     96.616     53.533    
Latest Filters Detected On ON
MA $ON Price Crossed Above MA(7) Set Alert
ON Semiconductor Corporation News
Thursday, January 17, 2019 06:58 PM
At around 2:40 p.m. ET, the S&P 500 and the Nasdaq fortified their mild gains to more than 1%, keeping a solid January advance intact. The Nasdaq, which hopped back above its 50-day moving average on ...
Wednesday, January 16, 2019 12:29 PM
0520 per share. The fund began trading on the NYSE on December 19, 2018. This first distribution reflects an annualized distribution rate of 6.24 percent based on the fund’s $10.00 per share IPO price ...
Wednesday, January 16, 2019 02:00 AM
Even as the tech-heavy Nasdaq Composite was battered in recent months, VMware (VMW) managed to hold its own. Shares of the software virtualization provider are essentially flat over the last three mon...
ON historical stock data
date open high low close volume
18/01/19 17.90 18.625 17.90 18.41 5,217,202
17/01/19 17.44 17.92 17.21 17.82 6,039,729
16/01/19 17.90 18.23 17.59 17.63 3,422,834
15/01/19 17.82 18.12 17.745 17.84 4,061,217
14/01/19 18.11 18.14 17.70 17.71 6,465,309
11/01/19 17.91 18.985 17.87 18.49 10,001,883
10/01/19 17.61 18.00 17.41 17.89 6,477,311
09/01/19 16.81 17.94 16.76 17.81 11,321,958
08/01/19 17.15 17.24 16.26 16.54 10,946,712
07/01/19 16.64 17.26 16.33 17.00 5,980,663
Quote Details
Bid:18.40
Ask:0.00
52wk Low:14.55
52wk High:27.10
Vol:5.22M
Avg Vol(3m):116.6M
1Y Chng:-18.83%
1M Chng:+0.77%
Add to Watch List