$89.51
+2.59+2.99%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ON
ON Semiconductor Corp is up 2.99% to $89.51, outpacing the Technology sector on 0.89× average volume.
- Outperforming the Technology sector by 2.08 points today (+0.91% group vs. +2.99% here)
- Within -2.3% of the 52-week high of $87.51
- Volume tracking at 0.89× the 20-day average — roughly in line with recent sessions
- Opened up 2.08% from the prior close of $86.91
- Closed in the top 7% of today's intraday range
Range: $88.21 – 90.35Change: −0.47%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $89.92 | 103.1K |
| Apr 21, 1:40 PM | $90.18 | 93.1K |
| Apr 21, 1:45 PM | $90.03 | 120.8K |
| Apr 21, 1:50 PM | $89.82 | 76.8K |
| Apr 21, 1:55 PM | $89.93 | 70.9K |
| Apr 21, 2:00 PM | $89.84 | 80.2K |
| Apr 21, 2:05 PM | $89.71 | 144.0K |
| Apr 21, 2:10 PM | $89.63 | 160.9K |
| Apr 21, 2:15 PM | $89.81 | 64.6K |
| Apr 21, 2:20 PM | $90.09 | 99.3K |
| Apr 21, 2:25 PM | $90.03 | 64.4K |
| Apr 21, 2:30 PM | $90.35 | 146.8K |
| Apr 21, 2:35 PM | $90.10 | 156.1K |
| Apr 21, 2:40 PM | $89.95 | 165.3K |
| Apr 21, 2:45 PM | $90.05 | 82.1K |
| Apr 21, 2:50 PM | $89.96 | 144.6K |
| Apr 21, 2:55 PM | $90.06 | 72.9K |
| Apr 21, 3:00 PM | $90.11 | 78.2K |
| Apr 21, 3:05 PM | $89.79 | 74.7K |
| Apr 21, 3:10 PM | $89.91 | 165.7K |
| Apr 21, 3:15 PM | $90.19 | 76.0K |
| Apr 21, 3:20 PM | $90.27 | 118.4K |
| Apr 21, 3:25 PM | $89.98 | 76.5K |
| Apr 21, 3:30 PM | $89.89 | 89.6K |
| Apr 21, 3:35 PM | $89.66 | 85.5K |
| Apr 21, 3:40 PM | $89.83 | 130.6K |
| Apr 21, 3:45 PM | $89.85 | 93.5K |
| Apr 21, 3:50 PM | $89.77 | 69.9K |
| Apr 21, 3:55 PM | $89.85 | 120.0K |
| Apr 21, 4:00 PM | $89.58 | 67.0K |
| Apr 21, 4:05 PM | $89.87 | 119.7K |
| Apr 21, 4:10 PM | $89.78 | 129.6K |
| Apr 21, 4:15 PM | $89.93 | 146.8K |
| Apr 21, 4:20 PM | $90.03 | 88.7K |
| Apr 21, 4:25 PM | $89.82 | 130.2K |
| Apr 21, 4:30 PM | $89.99 | 123.8K |
| Apr 21, 4:35 PM | $89.75 | 159.8K |
| Apr 21, 4:40 PM | $89.58 | 88.6K |
| Apr 21, 4:45 PM | $89.45 | 95.0K |
| Apr 21, 4:50 PM | $89.65 | 171.1K |
| Apr 21, 4:55 PM | $89.55 | 170.9K |
| Apr 21, 5:00 PM | $89.81 | 88.0K |
| Apr 21, 5:05 PM | $89.69 | 110.2K |
| Apr 21, 5:10 PM | $89.68 | 71.5K |
| Apr 21, 5:15 PM | $89.84 | 96.7K |
| Apr 21, 5:20 PM | $89.61 | 98.5K |
| Apr 21, 5:25 PM | $89.63 | 90.8K |
| Apr 21, 5:30 PM | $89.47 | 114.4K |
| Apr 21, 5:35 PM | $89.36 | 81.6K |
| Apr 21, 5:40 PM | $89.42 | 157.5K |
| Apr 21, 5:45 PM | $89.19 | 71.1K |
| Apr 21, 5:50 PM | $89.17 | 155.7K |
| Apr 21, 5:55 PM | $88.85 | 88.7K |
| Apr 21, 6:00 PM | $89.01 | 70.0K |
| Apr 21, 6:05 PM | $89.30 | 137.4K |
| Apr 21, 6:10 PM | $88.99 | 94.1K |
| Apr 21, 6:15 PM | $89.30 | 98.1K |
| Apr 21, 6:20 PM | $89.50 | 92.7K |
| Apr 21, 6:25 PM | $89.16 | 168.4K |
| Apr 21, 6:30 PM | $89.32 | 142.8K |
| Apr 21, 6:35 PM | $89.29 | 168.8K |
| Apr 21, 6:40 PM | $89.04 | 156.1K |
| Apr 21, 6:45 PM | $88.79 | 172.3K |
| Apr 21, 6:50 PM | $88.88 | 117.4K |
| Apr 21, 6:55 PM | $88.67 | 119.7K |
| Apr 21, 7:00 PM | $88.39 | 82.7K |
| Apr 21, 7:05 PM | $88.21 | 172.7K |
| Apr 21, 7:10 PM | $88.49 | 116.3K |
| Apr 21, 7:15 PM | $88.29 | 157.3K |
| Apr 21, 7:20 PM | $88.55 | 169.6K |
| Apr 21, 7:25 PM | $88.81 | 141.3K |
| Apr 21, 7:30 PM | $88.87 | 158.2K |
| Apr 21, 7:35 PM | $88.57 | 103.6K |
| Apr 21, 7:40 PM | $88.75 | 87.6K |
| Apr 21, 7:45 PM | $88.93 | 166.4K |
| Apr 21, 7:50 PM | $89.18 | 123.9K |
| Apr 21, 7:55 PM | $89.27 | 81.3K |
| Apr 21, 8:00 PM | $89.51 | 167.7K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $86.91
- Open
- $88.72
- Day's Range
- $87.02 – 89.69
- 52-Week Range
- $33.20 – 87.51
- Volume
- 7.6M
- Avg Volume (20d)
- 8.5M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on ON
Live conditions Atoic's detectors match against the tape right now.
Atoic coverage
No articles yet mentioning ON. We publish when a signal fires — check back.