ON Semiconductor Corporation (ON) Stock Price

22.45 ▲ +1.09 (+5.10%)
Open: 21.28 Vol: 7.93M Day's range: 21.28 - 22.59 Mar 21, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 22.47▼ 22.46▼ 22.40▲ 21.98▲ 22.25▲
MA10 22.47▼ 22.38▲ 22.06▲ 22.15▲ 21.54▲
MA20 22.50▼ 21.95▲ 21.89▲ 22.05▲ 19.58▲
MA50 22.39▲ 21.89▲ 22.06▲ 21.02▲ 20.82▲
MA100 22.08▲ 22.11▲ 22.00▲ 19.20▲ 20.06▲
MA200 21.87▲ 21.98▲ 22.23▲ 20.19▲ 15.53▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.013▼ 0.064▲ 0.121▲ -0.105▼ 0.540▲
RSI 50.845▲ 67.689▲ 62.698▲ 56.694▲ 60.119▲
STOCH 39.983     86.416▲ 93.599▲ 51.522     86.086▲
WILL %R -77.419▼ -9.848▲ -8.150▲ -35.391     -10.856▲
CCI -69.515     71.559     86.341     18.897     65.790    
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(13) Set Alert
MA $ON Price Crossed Above MA(26) Set Alert
RSI $ON RSI(14) Crossed Above 50 Set Alert
ON Semiconductor Corporation News
Friday, January 18, 2019 02:09 PM
Fifty-one were removed from the index, including: Aurora Cannabis (ACB), which graduated to NYSE on 10/23/18 and Creative Realities (CREX) which graduated to NASDAQ on 11/15/18. The OTCQX Billion+ ...
Wednesday, April 11, 2018 12:00 AM
Twenty companies were removed from the index, including Novume Solutions which graduated to NASDAQ on 1/10/18, Lithium Americas which graduated to NYSE on 1/25/2018, FNCB Bancorp which graduated to ...
Monday, April 03, 2017 01:51 PM
is set to trade at the NYSE on Thursday, trying to revive their IPO after pulling it over a year ago, and 5) Okta, which provides identity management software, is set to begin trading at the NASDAQ on ...
ON historical stock data
date open high low close volume
21/03/19 21.28 22.59 21.28 22.45 7,926,696
20/03/19 22.03 22.05 20.99 21.36 9,073,276
19/03/19 22.09 23.31 21.82 22.01 7,833,470
18/03/19 22.14 22.40 21.6975 21.91 7,026,828
15/03/19 22.30 22.54 22.06 22.17 7,361,890
14/03/19 22.28 22.33 22.01 22.06 4,609,999
13/03/19 22.67 22.675 22.265 22.31 4,866,401
12/03/19 22.74 22.74 22.365 22.47 6,132,542
11/03/19 22.42 22.825 22.27 22.61 6,755,540
08/03/19 20.94 22.30 20.88 22.14 10,425,303
Quote Details
Bid:0.00
Ask:22.46
52wk Low:14.55
52wk High:26.59
Vol:7.93M
Avg Vol(3m):128.8M
1Y Chng:-4.71%
1M Chng:+0.90%
Add to Watch List
More Information
Index NASDAQ Composite
Market Cap. 8.75B