ON Semiconductor Corporation (ON) Stock Price

82.32 ▲ +0.49 (+0.60%)
Open: 81.58 Vol: 5.85M Day's range: 81.04 - 82.55 Mar 31, 16:00 EDT
IEX Real-Time Quote
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 81.93▲ 81.73▲ 81.93▲ 79.24▲ 79.15▲
MA10 81.90▲ 81.93▲ 81.93▲ 79.52▲ 79.22▲
MA20 81.76▲ 81.82▲ 81.08▲ 79.49▲ 73.28▲
MA50 81.84▲ 79.55▲ 78.99▲ 78.90▲ 66.40▲
MA100 81.87▲ 79.15▲ 79.34▲ 73.29▲ 58.56▲
MA200 81.22▲ 79.21▲ 78.92▲ 68.06▲ 41.34▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.063▲ -0.150▼ -0.001▼ 0.133▲ 0.538▲
RSI 65.287▲ 62.938▲ 63.410▲ 56.162▲ 62.527▲
STOCH 55.880     43.750     65.782     53.339     62.699    
WILL %R -22.596▲ -16.667▲ -12.051▲ -5.991▲ -18.719▲
CCI 231.309▲ 73.418     95.517     115.906▲ 50.345    
Latest Filters Detected On ON
RSI&MACD $ON MACD cross and RSI above 55 Set Alert
MACD $ON MACD(12,26,9) Crossed Above Signal Line Set Alert
ON Semiconductor Corporation News
Saturday, April 01, 2023 12:37 PM
In last trading session, Tupperware Brands Corporation (NYSE:TUP) saw 1.14 million shares changing hands with its beta currently measuring 2.30. Company’s recent per share price level of $2.50 trading ...
Saturday, April 01, 2023 07:47 AM
For beginners, it can seem like a good idea (and an exciting prospect) to buy a company that tells a good story ...
Saturday, April 01, 2023 07:22 AM
Eastman Chemical's (NYSE:EMN) stock is up by a considerable 6.0% over the past week. As most would know, fundamentals are what usually guide market price movements over the long-term, so we decided to ...
ON historical stock data
date open high low close volume
31/03/23 81.58 82.55 81.04 82.32 5,852,335
30/03/23 81.03 82.52 80.57 81.83 6,131,600
29/03/23 78.28 80.69 77.18 79.87 7,224,800
28/03/23 75.10 77.71 73.69 76.53 12,413,100
27/03/23 78.05 78.18 74.47 75.67 10,189,400
24/03/23 79.82 80.48 77.10 77.81 5,793,000
23/03/23 80.12 82.87 78.79 80.97 6,178,800
22/03/23 81.52 82.39 78.41 78.82 5,497,000
21/03/23 80.89 82.87 79.81 81.35 4,828,100
20/03/23 78.73 80.52 77.59 79.98 4,820,300
Quote Details
52wk Low:44.77
52wk High:87.55
Vol:5.85M
Avg Vol(3m):147.8M
1Y Chng:+46.01%
1M Chng:+0.56%
Add to Watch List