ON Semiconductor Corporation ON
Set alert
70.11 USD -1.56 -2.18%
At close · Nov 2
69.40 -0.71 -1.01%
After hours · Nov 2, 6:26 PM ET
69.88 Day range 74.77
44.56 52-week range 134.92
- YTD
- +29.47%
- 1 year
- +40.00%
- Open
- 72.40
- Prev close
- 71.67
- Mkt cap
- 27.30B
- Vol
- 12.43M
- Avg vol
- 10.28M
- EPS
- 1.55
- P/E
- 45.23
- Div yield
- 0.00%
More statistics
- Low
- 69.88
- High
- 74.77
- Forward P/E
- 15.41
- Beta
- 2.15
- Short ratio
- 2.53
- Inst. own
- 106.06%
- Dividend
- 0.00
- Ex-div date
- Earnings
- Nov 2, 2026
- 50-d avg
- 74.75
- 200-d avg
- 82.39
- 1y target
- 101.63
1D chart
Events in this range
- Nov 2, 2026Earnings: —; estimate 0.878; surprise —%
Signals (73)
| Name | Time | Ago |
|---|---|---|
| MACD: Sell Signal | 3:55 PM | 2 hours ago |
| SMA: Bearish | 3:50 PM | 2 hours ago |
| SMA: Bullish | 3:48 PM | 2 hours ago |
| MACD: Buy Signal | 3:45 PM | 2 hours ago |
| SMA: Bearish | 3:30 PM | 2 hours ago |
| SMA: Bearish | 3:27 PM | 3 hours ago |
| MACD: Sell Signal | 3:27 PM | 3 hours ago |
| MACD: Buy Signal | 3:18 PM | 3 hours ago |
| SMA: Bullish | 3:15 PM | 3 hours ago |
| SMA: Bullish | 3:15 PM | 3 hours ago |
| SMA: Bearish | 3:12 PM | 3 hours ago |
| SMA: Bearish | 3:12 PM | 3 hours ago |
| MACD: Sell Signal | 3:12 PM | 3 hours ago |
| SMA: Bullish | 2:57 PM | 3 hours ago |
| SMA: Bullish | 2:56 PM | 3 hours ago |
| SMA: Bearish | 2:55 PM | 3 hours ago |
| SMA: Bullish | 2:54 PM | 3 hours ago |
| MACD: Buy Signal | 2:52 PM | 3 hours ago |
| MACD: Sell Signal | 2:47 PM | 3 hours ago |
| MACD: Buy Signal | 2:42 PM | 3 hours ago |
| MACD: Sell Signal | 2:39 PM | 3 hours ago |
| SMA: Bearish | 2:36 PM | 3 hours ago |
| SMA: Bullish | 2:34 PM | 3 hours ago |
| SMA: Bearish | 2:31 PM | 3 hours ago |
| SMA: Bullish | 2:29 PM | 3 hours ago |
| MACD: Buy Signal | 2:28 PM | 3 hours ago |
| RSI: Oversold | 2:25 PM | 4 hours ago |
| MACD: Sell Signal | 2:21 PM | 4 hours ago |
| RSI: Oversold | 2:20 PM | 4 hours ago |
| MACD: Buy Signal | 2:08 PM | 4 hours ago |
| RSI: Oversold | 1:51 PM | 4 hours ago |
| MACD: Sell Signal | 1:40 PM | 4 hours ago |
| RSI: Oversold | 1:40 PM | 4 hours ago |
| MACD: Buy Signal | 1:36 PM | 4 hours ago |
| SMA: Bearish | 1:18 PM | 5 hours ago |
| SMA: Bearish | 1:18 PM | 5 hours ago |
| SMA: Bullish | 1:17 PM | 5 hours ago |
| SMA: Bearish | 1:12 PM | 5 hours ago |
| MACD: Sell Signal | 1:12 PM | 5 hours ago |
| SMA: Bullish | 1:04 PM | 5 hours ago |
| SMA: Bearish | 1:03 PM | 5 hours ago |
| SMA: Bullish | 1:02 PM | 5 hours ago |
| MACD: Buy Signal | 12:50 PM | 5 hours ago |
| RSI: Oversold | 12:38 PM | 5 hours ago |
| RSI: Oversold | 12:29 PM | 5 hours ago |
| RSI: Oversold | 12:27 PM | 6 hours ago |
| SMA: Bearish | 12:20 PM | 6 hours ago |
| SMA: Bullish | 12:19 PM | 6 hours ago |
| SMA: Bearish | 12:14 PM | 6 hours ago |
| SMA: Bearish | 12:13 PM | 6 hours ago |
| MACD: Sell Signal | 12:10 PM | 6 hours ago |
| SMA: Bullish | 11:52 AM | 6 hours ago |
| SMA: Bearish | 11:46 AM | 6 hours ago |
| SMA: Bullish | 11:45 AM | 6 hours ago |
| SMA: Bearish | 11:44 AM | 6 hours ago |
| MACD: Buy Signal | 11:32 AM | 6 hours ago |
| RSI: Oversold | 11:27 AM | 7 hours ago |
| RSI: Oversold | 11:21 AM | 7 hours ago |
| MACD: Sell Signal | 11:20 AM | 7 hours ago |
| MACD: Buy Signal | 11:05 AM | 7 hours ago |
| SMA: Bearish | 10:49 AM | 7 hours ago |
| SMA: Bearish | 10:47 AM | 7 hours ago |
| SMA: Bullish | 10:46 AM | 7 hours ago |
| SMA: Bearish | 10:45 AM | 7 hours ago |
| SMA: Bullish | 10:41 AM | 7 hours ago |
| SMA: Bearish | 10:39 AM | 7 hours ago |
| MACD: Sell Signal | 10:33 AM | 7 hours ago |
| RSI: Overbought | 10:21 AM | 8 hours ago |
| RSI: Overbought | 10:18 AM | 8 hours ago |
| MACD: Buy Signal | 10:14 AM | 8 hours ago |
| SMA: Bullish | 10:11 AM | 8 hours ago |
| SMA: Bearish | 10:10 AM | 8 hours ago |
| RSI: Overbought | 9:49 AM | 8 hours ago |
ON options
| Calls | Strike | Puts | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | Bid | Ask | Last | % Chg | Volume | Open int | Impl vol | |||
| — | — | — | — | — | — | — | 66.00 | 1.85 | 1.95 | 1.94 | +7.78% | 573 | 87 | 113.0% | ||
| — | — | — | — | — | — | — | 67.00 | 2.19 | 2.38 | 2.25 | +2.27% | 260 | 222 | 113.5% | ||
| 4.55 | 5.20 | 5.36 | -2.55% | 22 | 38 | 115.6% | 68.00 | 2.42 | 2.78 | 2.56 | +12.28% | 379 | 178 | 110.4% | ||
| 4.00 | 4.70 | 4.75 | -14.10% | 3 | 4 | 116.1% | 69.00 | 3.00 | 3.20 | 3.14 | +1.29% | 272 | 192 | 111.8% | ||
| 3.60 | 3.90 | 3.65 | -10.98% | 92 | 17 | 113.0% | 70.00 | 3.50 | 3.70 | 3.63 | +4.61% | 2,053 | 246 | 111.8% | ||
| 3.10 | 3.40 | 3.22 | -27.64% | 504 | 36 | 111.7% | 71.00 | 4.00 | 4.25 | 4.12 | +16.06% | 523 | 60 | 111.3% | ||
| 2.68 | 3.20 | 2.83 | -15.52% | 401 | 106 | 114.9% | 72.00 | 4.60 | 4.85 | 4.72 | +10.80% | 189 | 68 | 111.7% | ||
| 2.34 | 2.59 | 2.47 | -15.41% | 709 | 135 | 111.8% | 73.00 | 4.55 | 5.45 | 5.45 | -0.91% | 634 | 145 | 100.6% | ||
| 2.01 | 2.31 | 2.15 | -16.02% | 486 | 3,131 | 112.8% | 74.00 | 5.75 | 6.30 | 5.70 | -2.40% | 53 | 96 | 112.0% | ||
| 1.69 | 1.91 | 1.80 | -31.56% | 349 | 97 | 110.7% | 75.00 | 5.60 | 6.95 | 6.10 | -5.72% | 42 | 239 | 96.4% | ||