ON Semiconductor Corporation (ON) Stock Price

24.84 ▲ +0.92 (+3.85%)
Open: 24.585 Vol: 6.72M Day's range: 24.575 - 24.88 Jan 18, 12:45 EST
IEX Real-Time Price
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 24.73▲ 24.52▲ 24.52▲ 23.78▲ 22.64▲
MA10 24.53▲ 24.21▲ 24.21▲ 23.30▲ 21.53▲
MA20 24.25▲ 23.94▲ 23.94▲ 22.27▲ 20.41▲
MA50 23.97▲ 23.52▲ 23.33▲ 21.27▲ 17.27▲
MA100 23.86▲ 23.13▲ 22.44▲ 19.92▲ 14.00▲
MA200 23.37▲ 22.03▲ 21.11▲ 17.55▲ 12.03▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.069▲ 0.083▲ 0.079▲ 0.219▲ 0.257▲
RSI 84.446▲ 80.156▲ 80.479▲ 83.508▲ 79.521▲
STOCH 95.601▲ 89.510▲ 93.628▲ 88.168▲ 75.759    
WILL %R -4.188▲ -3.200▲ -2.817▲ -1.031▲ -0.651▲
CCI 89.269     148.996▲ 145.412▲ 185.749▲ 204.496▲
Latest Filters Detected On ON
GAP $ON Open Gap Up %2 Set Alert
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
Thursday, January 18, 2018 06:34 AM
The Company expects its common shares will open for trading on the NYSE on January 25, 2018, under the symbol “LAC”. The Company’s common shares will continue to trade on the OTCQX under the symbol “LACDF” until the close of market on January 24 ...
Wednesday, January 17, 2018 01:00 PM
As previously disclosed, EVEP was notified by NASDAQ on July 17, 2017, that it no longer satisfied the minimum bid price requirement for continued listing of $1.00 per unit. In anticipation of not meeting the minimum bid price requirement by January 15 ...
Wednesday, January 17, 2018 04:00 AM
PHOENIX--(BUSINESS WIRE)--ON Semiconductor Corporation (Nasdaq: ON) plans to announce its financial results for the fourth quarter, which ended Dec. 31, 2017, before the market opens on Monday, Feb. 5, 2018. The company will host a conference call at 9 a.m ...
ON historical stock data
date open high low close volume
18/01/18 24.585 24.88 24.575 24.84 6,724,794
17/01/18 23.62 24.05 23.575 23.92 6,988,654
16/01/18 23.82 24.07 23.315 23.50 6,673,803
12/01/18 23.13 23.66 23.055 23.57 5,906,385
11/01/18 22.80 23.225 22.64 23.08 6,446,558
10/01/18 22.64 22.81 22.37 22.64 6,137,320
09/01/18 22.88 23.03 22.48 22.92 5,407,256
08/01/18 22.85 23.06 22.575 22.97 3,271,438
05/01/18 22.85 22.95 22.62 22.83 4,773,694
04/01/18 23.17 23.20 22.595 22.78 5,719,730
Quote Details
Bid:24.58
Ask:25.50
52wk Low:13.063
52wk High:24.88
Vol:6.72M
Avg Vol(3m):97.4M
1Y Chng:+78.96%
1M Chng:+29.68%
Add to Watch List