ON Semiconductor Corporation (ON) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

ON Semiconductor Corporation

NASDAQ

61.9850

As of: 2026-01-23

-1.08 (-1.70%) vs. previous close

Market

NASDAQ

Latest Volume

13,126,073

Symbol

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 62.3 · Strong momentum (RSI2 40.6, RSI7 61.2) Strong trend (ADX 33) Low volatility (~0.3%) Normal trading value (~8.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

62.3 / 40.6 / 61.2

RSI 62.3 · Strong momentum (RSI2 40.6, RSI7 61.2)

StochRSI (K/D)

53.5 / 52.2

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

2.08 / 2.00 / 0.09

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

59 / 56 / 54

Short / mid / long-term trend structure

ADX14 / ADX7

33.0 / 34.2

Strong trend (ADX 33)

BBW

0.33%

Low volatility (~0.3%)

ATR14_n

3.68%

Average daily range (as % of price)

CCI20

68.0

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

41.2%

Up days

58.8%

Down days

Pattern count: 17 · Average next-day return: -0.11%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2026-01-23	61.9850	62.27	40.63	61.15	53.5	52.2	2.0816	1.9954	0.0862	59.47	55.57	53.55	33.0	34.2	0.2073	0.0368	68.0	8,460.1%	8,145.4%	116,595,488	-9,235,812
2026-01-22	63.0600	66.99	89.49	71.42	54.7	47.2	2.1191	1.9739	0.1452	59.21	55.36	53.41	33.4	36.2	0.2092	0.0353	113.6	-3,536.4%	-3,543.5%	129,721,561	-7,719,680
2026-01-21	63.1300	67.30	93.14	72.10	48.4	43.1	2.0267	1.9376	0.0891	58.80	55.09	53.24	32.6	33.6	0.2021	0.0342	99.2	-524.7%	-38.7%	136,832,071	5,466,165
2026-01-20	60.0500	59.73	33.69	56.60	38.4	40.1	1.8722	1.9153	-0.0431	58.35	54.82	53.08	32.3	32.8	0.1948	0.0339	50.8	9,110.0%	9,021.3%	125,831,300	-10,640,485
2026-01-16	60.3300	60.92	55.57	59.16	42.4	38.8	1.9613	1.9261	0.0352	58.17	54.64	52.96	33.1	36.7	0.2008	0.0337	73.5	1,898.7%	1,906.6%	137,441,241	4,846,664
2026-01-15	60.2900	60.81	53.41	58.94	39.6	41.0	2.0181	1.9173	0.1008	57.94	54.45	52.84	33.1	37.6	0.2083	0.0343	85.4	3,169.0%	3,102.7%	131,365,906	2,052,316
2026-01-14	60.5950	61.98	65.58	61.16	34.4	49.2	2.0652	1.8921	0.1731	57.70	54.25	52.71	33.0	38.6	0.2085	0.0346	82.2	1,817.2%	2,052.9%	136,471,785	-12,347,273
2026-01-13	59.4100	59.16	38.25	55.57	49.1	67.5	2.0642	1.8488	0.2154	57.39	54.04	52.58	33.3	41.1	0.2039	0.0354	66.9	-8,317.9%	-8,298.7%	132,594,577	-2,684,512
2026-01-12	58.7400	57.50	20.37	52.24	64.2	82.1	2.1536	1.7949	0.3587	57.18	53.86	52.46	33.9	45.4	0.2023	0.0361	72.9	4,405.8%	3,608.9%	129,313,590	-18,943,027
2026-01-09	62.1800	71.27	79.34	77.97	89.3	94.0	2.3046	1.7053	0.5994	57.01	53.69	52.36	34.5	50.3	0.2001	0.0318	130.3	433.4%	649.2%	148,819,058	25,763,005
2026-01-08	60.9200	68.73	56.03	73.94	92.6	96.8	2.1136	1.5554	0.5582	56.47	53.40	52.19	32.9	47.9	0.1796	0.0326	108.0	-4,850.3%	-4,931.0%	135,279,089	23,524,501
2026-01-07	61.8900	73.38	99.02	84.09	100.0	87.8	1.9673	1.4159	0.5514	56.00	53.15	52.05	31.7	46.4	0.1629	0.0319	132.9	12,298.5%	12,352.7%	148,256,617	43,909,123
2026-01-06	61.7400	73.12	98.95	83.80	97.7	66.0	1.6533	1.2780	0.3752	55.38	52.85	51.88	29.6	41.6	0.1307	0.0321	137.2	5,257.6%	6,050.5%	123,056,053	23,952,178
2026-01-05	58.6900	67.00	97.09	76.07	65.6	34.7	1.2436	1.1842	0.0594	54.71	52.55	51.72	27.4	35.9	0.0831	0.0311	78.2	4,125.9%	4,629.4%	111,754,588	9,831,504
2026-01-02	56.6700	61.64	92.87	67.18	34.7	15.8	1.0132	1.1694	-0.1562	54.29	52.34	51.60	25.8	31.1	0.0605	0.0300	27.5	8,599.6%	9,465.2%	104,347,494	4,107,753

2026-01-23 Close 61.9850

RSI14 / RSI2 / RSI7

62.3 / 40.6 / 61.2

StochRSI K / D

53.5 / 52.2

MACD / Sig / Hist

2.082 / 1.995 / 0.086

EMA20 / 60 / 120

59 / 56 / 54

ADX14 / ADX7

33.0 / 34.2

BBW

0.2073

ATR14_n

0.0368

CCI20

68.0

VolChg1d

8,460.1%

ValChg1d

8,145.4%

OBV

116,595,488

OBV_Chg3d

-9,235,812

2026-01-22 Close 63.0600

RSI14 / RSI2 / RSI7

67.0 / 89.5 / 71.4

StochRSI K / D

54.7 / 47.2

MACD / Sig / Hist

2.119 / 1.974 / 0.145

EMA20 / 60 / 120

59 / 55 / 53

ADX14 / ADX7

33.4 / 36.2

BBW

0.2092

ATR14_n

0.0353

CCI20

113.6

VolChg1d

-3,536.4%

ValChg1d

-3,543.5%

OBV

129,721,561

OBV_Chg3d

-7,719,680

2026-01-21 Close 63.1300

RSI14 / RSI2 / RSI7

67.3 / 93.1 / 72.1

StochRSI K / D

48.4 / 43.1

MACD / Sig / Hist

2.027 / 1.938 / 0.089

EMA20 / 60 / 120

59 / 55 / 53

ADX14 / ADX7

32.6 / 33.6

BBW

0.2021

ATR14_n

0.0342

CCI20

99.2

VolChg1d

-524.7%

ValChg1d

-38.7%

OBV

136,832,071

OBV_Chg3d

5,466,165

2026-01-20 Close 60.0500

RSI14 / RSI2 / RSI7

59.7 / 33.7 / 56.6

StochRSI K / D

38.4 / 40.1

MACD / Sig / Hist

1.872 / 1.915 / -0.043

EMA20 / 60 / 120

58 / 55 / 53

ADX14 / ADX7

32.3 / 32.8

BBW

0.1948

ATR14_n

0.0339

CCI20

50.8

VolChg1d

9,110.0%

ValChg1d

9,021.3%

OBV

125,831,300

OBV_Chg3d

-10,640,485

2026-01-16 Close 60.3300

RSI14 / RSI2 / RSI7

60.9 / 55.6 / 59.2

StochRSI K / D

42.4 / 38.8

MACD / Sig / Hist

1.961 / 1.926 / 0.035

EMA20 / 60 / 120

58 / 55 / 53

ADX14 / ADX7

33.1 / 36.7

BBW

0.2008

ATR14_n

0.0337

CCI20

73.5

VolChg1d

1,898.7%

ValChg1d

1,906.6%

OBV

137,441,241

OBV_Chg3d

4,846,664

2026-01-15 Close 60.2900

RSI14 / RSI2 / RSI7

60.8 / 53.4 / 58.9

StochRSI K / D

39.6 / 41.0

MACD / Sig / Hist

2.018 / 1.917 / 0.101

EMA20 / 60 / 120

58 / 54 / 53

ADX14 / ADX7

33.1 / 37.6

BBW

0.2083

ATR14_n

0.0343

CCI20

85.4

VolChg1d

3,169.0%

ValChg1d

3,102.7%

OBV

131,365,906

OBV_Chg3d

2,052,316

2026-01-14 Close 60.5950

RSI14 / RSI2 / RSI7

62.0 / 65.6 / 61.2

StochRSI K / D

34.4 / 49.2

MACD / Sig / Hist

2.065 / 1.892 / 0.173

EMA20 / 60 / 120

58 / 54 / 53

ADX14 / ADX7

33.0 / 38.6

BBW

0.2085

ATR14_n

0.0346

CCI20

82.2

VolChg1d

1,817.2%

ValChg1d

2,052.9%

OBV

136,471,785

OBV_Chg3d

-12,347,273

2026-01-13 Close 59.4100

RSI14 / RSI2 / RSI7

59.2 / 38.3 / 55.6

StochRSI K / D

49.1 / 67.5

MACD / Sig / Hist

2.064 / 1.849 / 0.215

EMA20 / 60 / 120

57 / 54 / 53

ADX14 / ADX7

33.3 / 41.1

BBW

0.2039

ATR14_n

0.0354

CCI20

66.9

VolChg1d

-8,317.9%

ValChg1d

-8,298.7%

OBV

132,594,577

OBV_Chg3d

-2,684,512

2026-01-12 Close 58.7400

RSI14 / RSI2 / RSI7

57.5 / 20.4 / 52.2

StochRSI K / D

64.2 / 82.1

MACD / Sig / Hist

2.154 / 1.795 / 0.359

EMA20 / 60 / 120

57 / 54 / 52

ADX14 / ADX7

33.9 / 45.4

BBW

0.2023

ATR14_n

0.0361

CCI20

72.9

VolChg1d

4,405.8%

ValChg1d

3,608.9%

OBV

129,313,590

OBV_Chg3d

-18,943,027

2026-01-09 Close 62.1800

RSI14 / RSI2 / RSI7

71.3 / 79.3 / 78.0

StochRSI K / D

89.3 / 94.0

MACD / Sig / Hist

2.305 / 1.705 / 0.599

EMA20 / 60 / 120

57 / 54 / 52

ADX14 / ADX7

34.5 / 50.3

BBW

0.2001

ATR14_n

0.0318

CCI20

130.3

VolChg1d

433.4%

ValChg1d

649.2%

OBV

148,819,058

OBV_Chg3d

25,763,005

2026-01-08 Close 60.9200

RSI14 / RSI2 / RSI7

68.7 / 56.0 / 73.9

StochRSI K / D

92.6 / 96.8

MACD / Sig / Hist

2.114 / 1.555 / 0.558

EMA20 / 60 / 120

56 / 53 / 52

ADX14 / ADX7

32.9 / 47.9

BBW

0.1796

ATR14_n

0.0326

CCI20

108.0

VolChg1d

-4,850.3%

ValChg1d

-4,931.0%

OBV

135,279,089

OBV_Chg3d

23,524,501

2026-01-07 Close 61.8900

RSI14 / RSI2 / RSI7

73.4 / 99.0 / 84.1

StochRSI K / D

100.0 / 87.8

MACD / Sig / Hist

1.967 / 1.416 / 0.551

EMA20 / 60 / 120

56 / 53 / 52

ADX14 / ADX7

31.7 / 46.4

BBW

0.1629

ATR14_n

0.0319

CCI20

132.9

VolChg1d

12,298.5%

ValChg1d

12,352.7%

OBV

148,256,617

OBV_Chg3d

43,909,123

2026-01-06 Close 61.7400

RSI14 / RSI2 / RSI7

73.1 / 99.0 / 83.8

StochRSI K / D

97.7 / 66.0

MACD / Sig / Hist

1.653 / 1.278 / 0.375

EMA20 / 60 / 120

55 / 53 / 52

ADX14 / ADX7

29.6 / 41.6

BBW

0.1307

ATR14_n

0.0321

CCI20

137.2

VolChg1d

5,257.6%

ValChg1d

6,050.5%

OBV

123,056,053

OBV_Chg3d

23,952,178

2026-01-05 Close 58.6900

RSI14 / RSI2 / RSI7

67.0 / 97.1 / 76.1

StochRSI K / D

65.6 / 34.7

MACD / Sig / Hist

1.244 / 1.184 / 0.059

EMA20 / 60 / 120

55 / 53 / 52

ADX14 / ADX7

27.4 / 35.9

BBW

0.0831

ATR14_n

0.0311

CCI20

78.2

VolChg1d

4,125.9%

ValChg1d

4,629.4%

OBV

111,754,588

OBV_Chg3d

9,831,504

2026-01-02 Close 56.6700

RSI14 / RSI2 / RSI7

61.6 / 92.9 / 67.2

StochRSI K / D

34.7 / 15.8

MACD / Sig / Hist

1.013 / 1.169 / -0.156

EMA20 / 60 / 120

54 / 52 / 52

ADX14 / ADX7

25.8 / 31.1

BBW

0.0605

ATR14_n

0.0300

CCI20

27.5

VolChg1d

8,599.6%

ValChg1d

9,465.2%

OBV

104,347,494

OBV_Chg3d

4,107,753