ON Semiconductor Corporation (ON) Stock Price

56.61 ▲ +0.66 (+1.18%)
Open: 56.55 Vol: 62.82K Day's range: 55.64 - 57.11 Jul 03, 12:59 EDT
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
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 56.55▲ 56.55▲ 56.39▲ 54.30▲ 52.71▲
MA10 56.60▲ 56.25▲ 55.88▲ 53.91▲ 47.46▲
MA20 56.64▼ 55.62▲ 54.72▲ 52.99▲ 44.61▲
MA50 56.29▲ 54.08▲ 53.92▲ 46.49▲ 57.80▼
MA100 55.86▲ 53.89▲ 53.45▲ 44.96▲ 67.85▼
MA200 54.80▲ 53.34▲ 50.09▲ 55.38▲ 67.54▼
  5 mins 30 mins Hourly Daily Weekly
MACD -0.035▼ 0.035▲ 0.216▲ -0.049▼ 2.696▲
RSI 54.632▲ 73.072▲ 74.879▲ 68.616▲ 59.574▲
STOCH 38.428     63.804     81.420▲ 61.941     87.501▲
WILL %R -41.304     -23.202▲ -14.265▲ -8.097▲ -1.918▲
CCI -19.608     97.473     94.810     235.962▲ 122.470▲
Latest Filters Detected On ON
▲ BREAK $ON Price Breaks 60 Days High Set Alert
▲ BREAK $ON Price Breaks 30 Days High Set Alert
▲ BREAK $ON Price Breaks 20 Days High Set Alert
▲ BREAK $ON Price Breaks 10 Days High Set Alert
ON Semiconductor Corporation News
Fourth of July: Are banks, stock market, postal service and your favorite restaurants open on Friday?
Thursday, July 03, 2025 06:06 PM
Are banks, stock market, postal service, Burger King, Chipotle open on Fourth of July? Here's what you need to know ...
Figma, Inc. Sets Sights on IPO, Files with SEC for NYSE Debut Under Symbol "FIG"
Thursday, July 03, 2025 03:01 PM
Figma files for IPO, aiming to list on NYSE under "FIG," with details like share count and price to come, according to its blog and the SF Business Times.
US stocks set another record and yields leap on signals the US economy is solid
Thursday, July 03, 2025 12:28 PM
U.S. stocks climbed further into record heights after a report showed the U.S. job market looks stronger than Wall Street expected.
ON historical stock data
date open high low close volume
03/07/25 56.325 57.11 55.64 56.61 4,284,075
02/07/25 54.665 56.275 53.91 55.95 10,421,846
01/07/25 51.81 54.87 51.53 53.60 8,775,300
30/06/25 53.27 53.27 52.32 52.41 7,094,200
27/06/25 53.92 54.14 52.20 52.93 7,894,600
26/06/25 54.005 54.08 53.44 53.65 6,871,066
25/06/25 54.16 54.21 52.60 53.74 8,290,500
24/06/25 54.06 54.88 53.79 54.21 7,437,400
23/06/25 52.65 53.76 51.98 53.17 5,667,200
20/06/25 53.64 53.84 52.28 52.82 12,892,100
Quote Details
52wk Low:31.04
52wk High:80.08
Vol:62.82K
Avg Vol(3m):148.7M
1Y Chng:-21.95%
1M Chng:+29.66%
Add to Watch List
More Information
Market Cap. 22.40B