ON Semiconductor Corporation (ON) Stock Price

19.24 ▼ -0.23 (-1.18%)
Open: 19.50 Vol: 4.23M Day's range: 19.24 - 19.66 Jun 25, 16:00 EDT
IEX Real-Time Price
Loading chart ...
ON Technical Analysis
5 mins 30 mins Hourly Daily Weekly
SELL SELL SELL SELL SELL
  5 mins 30 mins Hourly Daily Weekly
MA5 19.29▼ 19.33▼ 19.36▼ 19.54▼ 18.92▲
MA10 19.31▼ 19.38▼ 19.43▼ 19.51▼ 19.80▼
MA20 19.32▼ 19.46▼ 19.49▼ 19.15▲ 21.01▼
MA50 19.38▼ 19.60▼ 19.51▼ 20.33▼ 19.81▼
MA100 19.45▼ 19.49▼ 19.51▼ 21.20▼ 20.82▼
MA200 19.50▼ 19.45▼ 19.00▲ 19.47▼ 16.18▲
  5 mins 30 mins Hourly Daily Weekly
MACD -0.002▼ -0.017▼ -0.030▼ 0.110▲ -0.328▼
RSI 33.107▼ 31.607▼ 35.218▼ 47.109▼ 45.759▼
STOCH 29.753     18.933▼ 12.322▼ 49.018     21.989    
WILL %R -100.000▼ -100.000▼ -100.000▼ -66.667     -69.132    
CCI -216.216▼ -134.884▼ -164.066▼ -28.364     -47.083    
Latest Filters Detected On ON
MA $ON Price Crossed Below MA(7) Set Alert
ON Semiconductor Corporation News
Monday, June 24, 2019 06:18 AM
Want to participate in a short research study? Help shape the future of investing tools and you could win a $250 gift card! Today we are going to look at ON Semiconductor Corporation (NASDAQ:ON ...
Monday, June 24, 2019 05:55 AM
Want to participate in a short research study? Help shape the future of investing tools and you could win a $250 gift card! The most you can lose on any stock (assuming you don't use leverage) is ...
Friday, June 21, 2019 10:23 AM
U.S. flags in front of the New York Stock Exchange (NYSE) on a rainy day on Wall Street in New York on May 23, 2019.Johannes Eisele / AFP - Getty Images file Breaking News Emails SUBSCRIBE By Martha C ...
ON historical stock data
date open high low close volume
25/06/19 19.50 19.66 19.24 19.24 4,229,793
24/06/19 19.54 19.67 19.425 19.47 2,021,009
21/06/19 19.65 19.75 19.405 19.48 5,573,300
20/06/19 20.075 20.17 19.835 19.995 5,571,713
19/06/19 19.82 19.87 19.43 19.53 5,551,450
18/06/19 19.05 19.89 18.94 19.595 7,485,719
17/06/19 19.00 19.20 18.795 18.80 3,747,468
14/06/19 19.51 19.51 18.875 19.06 8,400,018
13/06/19 19.945 20.27 19.86 20.115 4,402,921
12/06/19 19.75 19.865 19.52 19.825 6,137,219
Quote Details
52wk Low:14.55
52wk High:24.31
Vol:4.23M
Avg Vol(3m):134.1M
1Y Chng:-18.16%
1M Chng:-3.70%
Add to Watch List