investment & stocks ideas Favourites Have ideas? Sign in / Register

$ON: ON Semiconductor Corporation - Common Stock

2025-06-06
ON	2025-06-06 20:02:32		0.00	0.00	1.55%
2025-06-09
ON	2025-06-09 04:02:31		50.32	30.96	1.55%
ON	2025-06-09 05:01:46		50.71	50.26	0.22%
ON	2025-06-09 06:02:32		51.13	50.26	0.22%
ON	2025-06-09 07:01:46		50.91	50.26	0.73%
ON	2025-06-09 08:02:35		51.14	50.26	0.38%
ON	2025-06-09 09:01:48		50.60	50.27	0.87%
ON	2025-06-09 10:02:31		51.83	51.80	3.35%
ON	2025-06-09 11:01:50		51.93	51.92	3.53%
ON	2025-06-09 12:02:28		51.96	51.95	3.63%
ON	2025-06-09 13:01:49		52.27	52.26	4.26%
ON	2025-06-09 14:02:33		52.69	52.67	5.13%
ON	2025-06-09 15:01:47		52.71	52.70	5.13%
ON	2025-06-09 16:02:32		52.90	52.30	4.48%
ON	2025-06-09 17:01:44		52.90	52.40	4.29%
ON	2025-06-09 18:02:31		52.90	52.30	4.29%
ON	2025-06-09 19:01:46		52.60	52.30	4.64%
ON	2025-06-09 20:02:27		0.00	0.00	5.06%
2025-06-10
ON	2025-06-10 04:02:32		69.85	52.39	5.06%
ON	2025-06-10 05:01:42		52.55	47.61	0.02%
ON	2025-06-10 06:02:26		52.50	51.82	0.22%
ON	2025-06-10 07:01:48		52.50	51.97	0.22%
ON	2025-06-10 08:02:34		52.50	52.35	0.04%
ON	2025-06-10 09:01:45		53.00	52.38	0.24%
ON	2025-06-10 10:02:35		53.45	53.43	2.11%
ON	2025-06-10 11:01:47		54.10	54.09	3.43%
ON	2025-06-10 12:02:34		54.22	54.20	3.65%
ON	2025-06-10 13:01:49		54.34	54.32	3.87%
ON	2025-06-10 14:02:28		53.76	53.75	2.75%
ON	2025-06-10 15:01:45		53.84	53.83	2.89%
ON	2025-06-10 16:02:28		54.00	53.28	2.87%
ON	2025-06-10 17:01:43		54.00	53.68	3.04%
ON	2025-06-10 19:01:49		53.96	53.80	3.04%
ON	2025-06-10 20:02:28		0.00	0.00	2.60%
2025-06-11
ON	2025-06-11 04:02:29		69.85	33.99	2.60%
ON	2025-06-11 05:01:48		55.00	53.50	-0.19%
ON	2025-06-11 06:02:28		53.88	53.51	-0.13%
ON	2025-06-11 07:01:43		55.00	53.39	-0.74%
ON	2025-06-11 08:02:31		55.00	53.61	-0.23%
ON	2025-06-11 09:01:46		54.60	54.01	0.65%
ON	2025-06-11 10:02:34		53.77	53.76	-0.06%
ON	2025-06-11 11:01:46		53.79	53.78	-0.02%
ON	2025-06-11 12:02:27		52.91	52.90	-1.68%
ON	2025-06-11 13:01:44		52.00	51.97	-3.46%
ON	2025-06-11 14:02:28		51.86	51.84	-3.70%
ON	2025-06-11 15:01:44		51.45	51.44	-4.47%
ON	2025-06-11 16:02:27		51.82	51.80	-3.84%
ON	2025-06-11 17:01:40		51.85	51.38	-3.62%
ON	2025-06-11 18:02:25		51.77	51.38	-3.75%
ON	2025-06-11 19:01:45		51.78	51.32	-4.55%
ON	2025-06-11 20:02:24		0.00	0.00	-3.09%
2025-06-12
ON	2025-06-12 04:02:29		0.00	50.00	-3.09%
ON	2025-06-12 05:01:48		51.45	51.00	-0.65%
ON	2025-06-12 06:02:34		55.01	51.30	-0.17%
ON	2025-06-12 07:01:47		54.50	51.30	-0.86%
ON	2025-06-12 08:02:35		54.50	51.00	-1.38%
ON	2025-06-12 09:01:47		51.70	51.25	-0.87%
ON	2025-06-12 10:02:31		52.14	52.12	0.67%
ON	2025-06-12 11:01:46		52.61	52.60	1.58%
ON	2025-06-12 12:02:33		52.73	52.71	1.75%
ON	2025-06-12 13:01:43		52.90	52.88	2.08%
ON	2025-06-12 14:02:28		52.86	52.85	2.01%
ON	2025-06-12 15:01:45		52.78	52.77	1.86%
ON	2025-06-12 16:02:24		52.93	52.50	2.14%
ON	2025-06-12 17:01:45		52.95	52.50	2.09%
ON	2025-06-12 19:01:40		52.95	52.50	2.24%
ON	2025-06-12 20:02:26		0.00	0.00	2.24%
2025-06-13
ON	2025-06-13 04:02:31		54.20	44.00	2.24%
ON	2025-06-13 05:14:28		51.84	51.00	-2.70%
ON	2025-06-13 12:02:28		51.83	51.81	-2.22%
ON	2025-06-13 13:01:48		51.80	51.78	-2.28%
ON	2025-06-13 14:02:32		51.96	51.95	-1.95%
ON	2025-06-13 15:01:48		51.28	51.26	-3.26%
ON	2025-06-13 16:02:34		51.70	50.88	-3.77%
ON	2025-06-13 17:01:44		51.70	50.88	-3.62%
ON	2025-06-13 18:02:29		51.70	50.88	-3.72%
ON	2025-06-13 19:01:46		51.70	50.88	-3.25%
ON	2025-06-13 20:02:33		0.00	0.00	-3.72%
2025-06-16
ON	2025-06-16 04:02:26		0.00	45.46	-3.72%
ON	2025-06-16 05:01:49		52.34	51.35	1.57%
ON	2025-06-16 06:02:29		52.41	51.35	1.57%
ON	2025-06-16 07:01:48		54.00	51.35	1.59%
ON	2025-06-16 08:02:30		54.00	51.87	2.06%
ON	2025-06-16 09:01:48		52.15	52.00	1.83%
ON	2025-06-16 10:02:38		52.98	52.96	3.68%
ON	2025-06-16 11:01:45		53.62	53.60	4.93%
ON	2025-06-16 12:02:29		53.44	53.42	4.55%
ON	2025-06-16 13:01:47		53.50	53.49	4.66%
ON	2025-06-16 14:02:31		53.73	53.72	5.13%
ON	2025-06-16 15:01:45		53.69	53.68	5.04%
ON	2025-06-16 16:02:29		53.93	53.88	5.42%
ON	2025-06-16 17:01:42		54.30	53.70	5.84%
ON	2025-06-16 18:02:29		54.15	53.70	5.84%
ON	2025-06-16 19:01:43		54.15	53.00	5.25%
ON	2025-06-16 20:02:24		0.00	0.00	4.90%
2025-06-17
ON	2025-06-17 04:02:25		54.20	49.50	4.90%
ON	2025-06-17 05:02:14		53.88	50.00	-0.74%
ON	2025-06-17 06:02:29		53.88	50.00	-0.76%
ON	2025-06-17 07:01:46		53.88	53.49	-1.59%
ON	2025-06-17 08:02:27		53.65	53.49	-0.74%
ON	2025-06-17 09:01:39		53.45	53.20	-1.18%
ON	2025-06-17 10:02:29		54.89	54.86	1.96%
ON	2025-06-17 11:01:42		54.17	54.16	0.57%
ON	2025-06-17 12:02:31		54.10	54.08	0.43%
ON	2025-06-17 13:01:46		53.43	53.41	-0.88%
ON	2025-06-17 14:02:29		53.20	53.18	-1.35%
ON	2025-06-17 15:01:49		52.97	52.95	-1.80%
ON	2025-06-17 16:02:26		53.80	53.05	-1.61%
ON	2025-06-17 17:01:41		53.80	52.90	-1.65%
ON	2025-06-17 18:02:26		53.20	52.90	-1.78%
ON	2025-06-17 19:01:47		53.20	52.75	-2.04%
ON	2025-06-17 20:02:29		0.00	0.00	-2.04%
2025-06-18
ON	2025-06-18 04:02:30		69.85	42.00	-2.04%
ON	2025-06-18 05:01:51		53.49	52.94	-2.04%
ON	2025-06-18 06:02:34		53.65	52.94	1.24%
ON	2025-06-18 07:01:49		53.80	52.94	0.54%
ON	2025-06-18 08:02:30		53.41	53.01	0.33%
ON	2025-06-18 09:01:49		53.20	53.01	0.82%
ON	2025-06-18 10:02:30		53.38	53.35	0.80%
ON	2025-06-18 11:01:51		53.24	53.22	0.56%
ON	2025-06-18 12:02:26		52.89	52.87	-0.07%
ON	2025-06-18 13:01:45		52.85	52.82	-0.15%
ON	2025-06-18 14:02:30		52.74	52.71	-0.37%
ON	2025-06-18 15:01:51		51.79	51.77	-2.13%
ON	2025-06-18 16:02:36		52.82	52.31	-1.22%
ON	2025-06-18 17:01:45		53.00	52.02	-1.15%
ON	2025-06-18 18:02:26		52.67	52.02	-1.15%
ON	2025-06-18 19:01:49		53.00	52.02	-1.15%
ON	2025-06-18 20:02:31		0.00	0.00	-1.15%
2025-06-20
ON	2025-06-20 04:02:25		0.00	46.00	-1.15%
ON	2025-06-20 05:01:39		52.51	51.88	-0.23%
ON	2025-06-20 07:01:47		52.28	51.51	-0.96%
ON	2025-06-20 08:02:26		54.55	51.51	0.21%
ON	2025-06-20 09:01:42		54.55	52.61	0.47%
ON	2025-06-20 10:02:31		53.68	53.65	2.68%
ON	2025-06-20 11:01:45		52.45	52.43	0.40%
ON	2025-06-20 12:02:27		53.05	53.04	1.49%
ON	2025-06-20 13:01:42		52.93	52.92	1.27%
ON	2025-06-20 14:02:32		52.60	52.58	0.64%
ON	2025-06-20 15:01:42		52.54	52.53	0.55%
ON	2025-06-20 16:13:29		53.10	52.83	1.59%
ON	2025-06-20 17:12:16		53.10	52.33	1.61%
ON	2025-06-20 18:14:35		53.20	52.33	1.63%
ON	2025-06-20 20:02:21		0.00	0.00	1.63%
2025-06-23
ON	2025-06-23 04:02:27		0.00	50.00	1.63%
ON	2025-06-23 05:01:41		53.24	50.00	0.69%
ON	2025-06-23 06:02:27		52.99	52.38	0.69%
ON	2025-06-23 07:01:43		53.02	52.35	0.34%
ON	2025-06-23 09:09:14		53.02	52.35	-0.48%
ON	2025-06-23 10:03:55		53.46	53.43	1.22%
ON	2025-06-23 11:02:16		53.26	53.25	0.84%
ON	2025-06-23 12:01:57		53.00	52.98	0.34%
ON	2025-06-23 13:02:16		52.35	52.31	-0.94%
ON	2025-06-23 14:02:02		53.14	53.10	0.55%
ON	2025-06-23 15:02:12		53.30	53.29	0.94%
ON	2025-06-23 16:02:01		53.50	52.75	0.69%
ON	2025-06-23 17:02:11		53.55	52.75	-0.11%
ON	2025-06-23 18:01:58		53.53	52.91	-0.11%
ON	2025-06-23 19:02:10		53.80	52.91	1.87%
ON	2025-06-23 20:01:56		0.00	0.00	1.87%
2025-06-24
ON	2025-06-24 04:02:25		55.90	20.12	1.87%
ON	2025-06-24 05:01:47		54.80	53.68	1.86%
ON	2025-06-24 06:02:28		54.25	53.72	1.89%
ON	2025-06-24 07:01:55		54.25	53.71	1.89%
ON	2025-06-24 08:02:25		54.25	54.01	1.68%
ON	2025-06-24 09:01:47		54.18	54.01	1.63%
ON	2025-06-24 09:30:05	ON Semiconductor's Industrial Bottoming & Data Center Monetization Trigger Rich Upsides
ON	2025-06-24 10:02:24		54.33	54.28	2.18%
ON	2025-06-24 11:01:51		54.74	54.72	2.97%
ON	2025-06-24 12:02:25		54.30	54.28	2.12%
ON	2025-06-24 13:01:58		54.44	54.42	2.39%
ON	2025-06-24 14:02:26		54.27	54.26	2.06%
ON	2025-06-24 15:01:49		54.46	54.45	2.44%
ON	2025-06-24 16:02:28		54.18	54.02	1.78%
ON	2025-06-24 17:01:53		54.75	54.14	1.90%
ON	2025-06-24 18:02:25		54.67	54.14	2.56%
ON	2025-06-24 19:01:52		54.53	54.14	2.56%
ON	2025-06-24 20:02:18		0.00	0.00	2.52%
2025-06-25
ON	2025-06-25 04:02:17		0.00	36.00	2.52%
ON	2025-06-25 05:01:51		54.30	49.57	0.08%
ON	2025-06-25 06:02:18		54.40	53.78	0.08%
ON	2025-06-25 07:01:48		55.00	53.78	0.00%
ON	2025-06-25 08:02:21		54.75	54.00	0.41%
ON	2025-06-25 09:01:52		54.55	54.26	0.41%
ON	2025-06-25 10:02:26		53.46	53.42	-1.47%
ON	2025-06-25 11:01:54		53.09	53.08	-2.09%
ON	2025-06-25 12:02:26		53.17	53.16	-1.96%
ON	2025-06-25 13:01:52		53.38	53.36	-1.56%
ON	2025-06-25 14:02:23		53.26	53.24	-1.81%
ON	2025-06-25 15:01:49		53.74	53.73	-0.88%
ON	2025-06-25 16:02:21		53.74	53.56	-0.88%
ON	2025-06-25 17:01:50		54.00	53.21	-0.61%
ON	2025-06-25 18:02:20		54.10	53.50	-0.39%
ON	2025-06-25 19:01:57		54.10	53.50	-0.72%
ON	2025-06-25 20:02:16		0.00	0.00	-0.72%
2025-06-26
ON	2025-06-26 04:02:33		55.00	45.00	-0.72%
ON	2025-06-26 05:01:52		54.69	53.01	0.50%
ON	2025-06-26 06:02:24		54.69	53.81	0.42%
ON	2025-06-26 06:44:33	ON Semiconductor: Reset Is Setting The Stage For A Rebound
ON	2025-06-26 07:01:54		55.00	54.03	0.42%
ON	2025-06-26 08:02:25		54.54	54.03	0.92%
ON	2025-06-26 09:01:53		54.46	54.00	1.07%
ON	2025-06-26 10:02:25		53.79	53.76	0.07%
ON	2025-06-26 11:01:48		53.80	53.77	0.07%
ON	2025-06-26 12:02:27		53.77	53.76	0.04%
ON	2025-06-26 13:01:53		53.59	53.57	-0.30%
ON	2025-06-26 14:02:25		53.65	53.63	-0.18%
ON	2025-06-26 15:01:49		53.82	53.81	0.15%
ON	2025-06-26 16:02:22		54.02	53.50	-0.17%
ON	2025-06-26 17:01:47		54.02	53.45	-0.52%
ON	2025-06-26 18:02:31		54.02	53.46	-0.52%
ON	2025-06-26 20:02:25		0.00	0.00	0.50%
2025-06-27
ON	2025-06-27 04:02:26		55.24	27.36	0.50%
ON	2025-06-27 05:00:46		54.28	53.11	0.50%
ON	2025-06-27 06:00:46		54.17	53.60	0.50%
ON	2025-06-27 07:00:42		54.29	53.60	0.50%
ON	2025-06-27 08:00:53		54.00	53.80	0.50%
ON	2025-06-27 09:00:41		54.01	53.66	0.06%
ON	2025-06-27 10:00:49		53.54	53.50	-0.22%
ON	2025-06-27 11:00:41		53.26	53.24	-0.73%
ON	2025-06-27 12:00:48		53.28	53.27	-0.67%
ON	2025-06-27 13:00:40		53.05	53.04	-1.10%
ON	2025-06-27 14:00:47		52.96	52.94	-1.32%
ON	2025-06-27 15:00:52		52.29	52.28	-2.51%
ON	2025-06-27 16:00:47		52.90	52.89	-1.40%
ON	2025-06-27 17:00:39		53.33	52.74	-1.57%
ON	2025-06-27 18:00:38		53.30	52.74	-1.57%
ON	2025-06-27 19:00:33		53.00	52.74	-1.57%
ON	2025-06-27 21:00:39		0.00	0.00	-1.57%
2025-06-30
ON	2025-06-30 05:00:44		53.90	48.41	0.80%
ON	2025-06-30 06:00:45		53.90	48.00	0.80%
ON	2025-06-30 07:00:43		53.87	52.55	0.80%
ON	2025-06-30 08:00:48		53.90	52.55	0.80%
ON	2025-06-30 09:00:45		53.38	53.00	0.80%
ON	2025-06-30 10:00:46		52.85	52.81	-0.13%
ON	2025-06-30 11:00:42		52.63	52.62	-0.54%
ON	2025-06-30 12:00:44		52.74	52.73	-0.34%
ON	2025-06-30 13:00:43		52.42	52.41	-0.95%
ON	2025-06-30 14:00:53		52.58	52.56	-0.65%
ON	2025-06-30 15:00:42		52.45	52.44	-0.88%
ON	2025-06-30 16:00:53		52.42	52.41	-0.95%
ON	2025-06-30 17:00:45		52.82	52.15	-1.23%
ON	2025-06-30 18:00:53		52.40	52.15	-1.23%
ON	2025-06-30 19:00:38		52.40	52.30	-1.23%
ON	2025-06-30 20:00:46		52.82	52.30	-1.08%
ON	2025-06-30 21:00:38		0.00	0.00	-1.08%
2025-07-01
ON	2025-07-01 05:00:44		52.99	52.25	-0.19%
ON	2025-07-01 06:00:47		52.99	51.61	-0.28%
ON	2025-07-01 07:00:42		52.99	52.20	-0.28%
ON	2025-07-01 08:00:50		52.00	51.95	-0.76%
ON	2025-07-01 09:00:44		51.99	51.71	-1.15%
ON	2025-07-01 10:00:43		52.21	52.18	-0.42%
ON	2025-07-01 11:00:43		52.55	52.52	0.25%
ON	2025-07-01 12:00:45		54.00	53.98	3.00%
ON	2025-07-01 13:00:44		53.76	53.73	2.55%
ON	2025-07-01 14:00:55		54.27	54.26	3.53%
ON	2025-07-01 15:00:45		54.35	54.32	3.67%
ON	2025-07-01 16:00:47		53.69	53.68	2.42%
ON	2025-07-01 17:00:46		53.82	53.60	2.29%
ON	2025-07-01 18:00:46		53.82	53.60	2.31%
ON	2025-07-01 19:00:46		53.82	53.43	2.31%
ON	2025-07-01 20:00:48		54.28	53.70	2.71%
ON	2025-07-01 21:00:40		0.00	0.00	2.71%
2025-07-02
ON	2025-07-02 05:00:45		54.20	53.90	2.71%
ON	2025-07-02 06:00:48		54.19	53.70	0.40%
ON	2025-07-02 07:00:40		54.04	53.18	0.29%
ON	2025-07-02 08:00:49		53.81	53.70	0.29%
ON	2025-07-02 09:00:44		54.99	53.65	0.17%
ON	2025-07-02 10:00:48		53.97	53.93	0.69%
ON	2025-07-02 11:00:40		54.52	54.50	1.74%
ON	2025-07-02 12:00:46		54.96	54.94	2.56%
ON	2025-07-02 13:00:44		55.09	55.06	2.80%
ON	2025-07-02 14:00:54		56.05	56.03	4.66%
ON	2025-07-02 15:00:41		55.98	55.96	4.52%
ON	2025-07-02 16:00:48		55.87	55.86	4.39%
ON	2025-07-02 17:00:48		56.13	55.96	4.42%
ON	2025-07-02 18:00:49		56.13	56.09	4.66%
ON	2025-07-02 19:00:47		56.08	56.00	4.61%
ON	2025-07-02 20:00:53		56.20	56.06	4.81%
ON	2025-07-02 21:00:53		0.00	0.00	4.81%
2025-07-03
ON	2025-07-03 05:00:46		57.00	56.20	0.84%
ON	2025-07-03 06:00:53		56.45	56.20	0.90%
ON	2025-07-03 07:00:48		56.45	56.28	0.84%
ON	2025-07-03 08:00:56		56.55	56.34	1.10%
ON	2025-07-03 09:00:48		56.50	56.21	0.62%
ON	2025-07-03 10:00:50		56.04	56.01	0.15%
ON	2025-07-03 11:00:47		56.21	56.20	0.47%
ON	2025-07-03 12:00:48		56.62	56.61	1.27%
ON	2025-07-03 13:00:43		56.59	56.57	1.18%
ON	2025-07-03 14:00:44		56.80	56.43	0.00%
ON	2025-07-03 15:00:45		56.80	56.55	-0.05%
ON	2025-07-03 16:00:50		56.80	56.70	0.34%
ON	2025-07-03 17:00:45		56.79	56.55	1.34%
ON	2025-07-03 18:00:47		0.00	0.00	1.34%

We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.