ON
ON Semiconductor
GaN + automotive power
92.54 $
BUY - falling accelerating
slope: -1.2890 / accel: -0.5270
Slope (averaged over 5 days)
Acceleration (averaged over 5 days)
Price range (1253 trading days)
Low:
31.04 $
High:
134.92 $
Avg volume:
7.8M
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-20 | 82.67 | 85.59 | 81.64 | 85.56 | 9.5M | - |
| 2026-04-21 | 85.72 | 87.51 | 84.75 | 86.91 | 10.0M | +1.58% |
| 2026-04-22 | 88.72 | 89.69 | 87.02 | 88.99 | 11.5M | +2.39% |
| 2026-04-23 | 92.81 | 99.19 | 92.50 | 97.78 | 20.9M | +9.88% |
| 2026-04-24 | 99.23 | 100.30 | 95.95 | 98.40 | 13.4M | +0.63% |
| 2026-04-27 | 98.13 | 99.62 | 96.39 | 98.04 | 9.9M | -0.37% |
| 2026-04-28 | 95.01 | 96.78 | 92.44 | 93.30 | 11.5M | -4.83% |
| 2026-04-29 | 99.56 | 101.26 | 97.34 | 98.86 | 13.0M | +5.96% |
| 2026-04-30 | 100.22 | 101.69 | 98.54 | 100.81 | 9.5M | +1.97% |
| 2026-05-01 | 100.89 | 103.32 | 99.70 | 103.03 | 9.7M | +2.20% |
| 2026-05-04 | 104.89 | 105.00 | 101.49 | 102.04 | 17.0M | -0.96% |
| 2026-05-05 | 97.65 | 105.81 | 96.08 | 102.67 | 22.7M | +0.62% |
| 2026-05-06 | 102.62 | 105.90 | 100.06 | 105.77 | 22.0M | +3.02% |
| 2026-05-07 | 105.27 | 105.50 | 99.73 | 100.61 | 19.2M | -4.88% |
| 2026-05-08 | 101.99 | 103.31 | 100.73 | 103.20 | 10.8M | +2.57% |
| 2026-05-11 | 102.73 | 107.25 | 102.48 | 107.24 | 9.7M | +3.91% |
| 2026-05-12 | 104.82 | 105.00 | 98.66 | 104.11 | 9.9M | -2.92% |
| 2026-05-13 | 108.90 | 115.99 | 108.06 | 115.71 | 21.5M | +11.14% |
| 2026-05-14 | 115.12 | 119.10 | 112.51 | 118.37 | 11.5M | +2.30% |
| 2026-05-15 | 113.42 | 115.83 | 111.77 | 113.11 | 10.9M | -4.44% |
| 2026-05-18 | 114.19 | 115.67 | 106.40 | 109.43 | 12.4M | -3.25% |
| 2026-05-19 | 105.53 | 109.25 | 104.05 | 106.02 | 11.7M | -3.12% |
| 2026-05-20 | 108.04 | 110.80 | 107.00 | 110.21 | 9.8M | +3.95% |
| 2026-05-21 | 109.04 | 109.86 | 107.04 | 109.61 | 6.8M | -0.54% |
| 2026-05-22 | 110.86 | 117.89 | 110.83 | 116.20 | 8.5M | +6.01% |
| 2026-05-26 | 122.80 | 129.13 | 121.06 | 127.00 | 19.3M | +9.29% |
| 2026-05-27 | 128.94 | 129.00 | 120.04 | 124.89 | 13.9M | -1.66% |
| 2026-05-28 | 125.61 | 125.88 | 119.24 | 123.77 | 8.4M | -0.90% |
| 2026-05-29 | 124.34 | 124.52 | 119.45 | 120.62 | 11.3M | -2.55% |
| 2026-06-01 | 119.39 | 121.05 | 115.81 | 120.92 | 9.1M | +0.25% |
| 2026-06-02 | 125.19 | 130.48 | 123.33 | 128.64 | 10.8M | +6.38% |
| 2026-06-03 | 130.00 | 134.92 | 126.15 | 133.93 | 10.1M | +4.11% |
| 2026-06-04 | 127.30 | 134.49 | 124.92 | 131.82 | 10.1M | -1.58% |
| 2026-06-05 | 126.18 | 126.31 | 116.72 | 117.26 | 19.1M | -11.05% |
| 2026-06-08 | 122.57 | 124.53 | 119.83 | 120.90 | 12.1M | +3.10% |
| 2026-06-09 | 122.21 | 124.00 | 108.30 | 117.00 | 16.8M | -3.23% |
| 2026-06-10 | 115.10 | 115.98 | 108.70 | 110.17 | 14.1M | -5.84% |
| 2026-06-11 | 113.66 | 116.40 | 110.76 | 115.96 | 12.1M | +5.26% |
| 2026-06-12 | 115.96 | 118.59 | 113.99 | 116.79 | 7.3M | +0.72% |
| 2026-06-15 | 123.49 | 126.22 | 121.28 | 125.90 | 11.0M | +7.80% |
| 2026-06-16 | 125.35 | 127.84 | 118.05 | 118.25 | 10.4M | -6.08% |
| 2026-06-17 | 120.24 | 121.31 | 112.80 | 112.92 | 11.3M | -4.51% |
| 2026-06-18 | 117.89 | 122.18 | 117.58 | 121.62 | 19.8M | +7.70% |
| 2026-06-22 | 125.58 | 132.42 | 125.19 | 131.55 | 12.0M | +8.16% |
| 2026-06-23 | 123.24 | 124.05 | 116.27 | 117.06 | 15.5M | -11.01% |
| 2026-06-24 | 117.14 | 117.28 | 111.21 | 115.74 | 8.4M | -1.13% |
| 2026-06-25 | 121.00 | 121.30 | 112.16 | 118.74 | 8.5M | +2.59% |
| 2026-06-26 | 98.29 | 98.48 | 89.24 | 90.65 | 44.2M | -23.66% |
| 2026-06-29 | 90.20 | 90.91 | 86.47 | 88.57 | 20.5M | -2.29% |
| 2026-06-30 | 88.77 | 95.37 | 88.72 | 94.54 | 19.3M | +6.74% |
| 2026-07-01 | 92.00 | 96.83 | 91.65 | 94.63 | 16.7M | +0.10% |
| 2026-07-02 | 94.75 | 98.21 | 89.25 | 91.22 | 16.1M | -3.60% |
| 2026-07-06 | 93.02 | 98.67 | 93.00 | 94.69 | 9.9M | +3.80% |
| 2026-07-07 | 90.31 | 92.06 | 87.96 | 91.10 | 11.8M | -3.79% |
| 2026-07-08 | 90.61 | 94.17 | 89.54 | 93.79 | 12.2M | +2.95% |
| 2026-07-09 | 98.00 | 102.64 | 97.68 | 97.87 | 13.0M | +4.35% |
| 2026-07-10 | 96.32 | 96.80 | 94.29 | 95.96 | 6.0M | -1.95% |
| 2026-07-13 | 92.99 | 92.99 | 90.09 | 90.37 | 9.6M | -5.83% |
| 2026-07-14 | 95.44 | 95.49 | 91.82 | 93.73 | 7.6M | +3.72% |
| 2026-07-15 | 94.56 | 94.88 | 90.45 | 92.54 | 11.4M | -1.27% |