ON Semiconductor Corp (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 Corp

NASDAQ

54.74

As of: 2025-12-05

+0.11 (+0.20%) vs. previous close

Market

NASDAQ

Latest Volume

7,167,796

Symbol

Site

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

RSI 63.2 · Strong momentum (RSI2 57.7, RSI7 69.4) Solid trend (ADX 22.5) Low volatility (~0.5%) Normal trading value (~3.9B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

63.2 / 57.7 / 69.4

RSI 63.2 · Strong momentum (RSI2 57.7, RSI7 69.4)

StochRSI (K/D)

83.1 / 91.5

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

MACD / SIGNAL / Hist

1.19 / 0.18 / 1.01

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

51 / 50 / 50

Short / mid / long-term trend structure

ADX14 / ADX7

22.5 / 46.2

Solid trend (ADX 22.5)

BBW

0.47%

Low volatility (~0.5%)

ATR14_n

4.34%

Average daily range (as % of price)

CCI20

131.3

±100 often used as overbought/oversold thresholds

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
2025-12-05	54.74	63.16	57.74	69.36	83.1	91.5	1.1947	0.1801	1.0146	50.55	50.11	50.39	22.5	46.2	0.2589	0.0434	131.3	-1,722.2%	-1,705.6%	221,931	12,092,629
2025-12-04	54.63	62.93	56.13	69.04	91.5	97.2	0.9584	-0.0735	1.0319	50.11	49.96	50.31	20.7	41.5	0.2381	0.0447	151.1	-3,625.5%	-3,906.6%	-6,945,865	16,873,615
2025-12-03	57.15	72.20	99.91	87.47	100.0	100.0	0.6540	-0.3315	0.9855	49.64	49.80	50.24	18.9	36.0	0.2144	0.0423	174.4	1,368.5%	2,620.6%	1,713,237	31,991,579
2025-12-02	51.48	59.85	99.23	74.16	100.0	100.0	-0.0006	-0.5779	0.5773	48.85	49.55	50.12	16.9	29.6	0.1424	0.0415	74.4	8,499.8%	8,885.0%	-11,870,698	22,043,456
2025-12-01	50.43	56.53	97.71	68.93	100.0	98.3	-0.2588	-0.7222	0.4634	48.57	49.48	50.10	17.0	27.0	0.1353	0.0413	62.9	7,764.6%	7,831.8%	-23,819,480	18,389,243
2025-11-28	50.24	55.92	97.21	67.92	100.0	92.5	-0.4776	-0.8381	0.3605	48.37	49.45	50.09	17.4	25.3	0.1334	0.0414	56.5	-5,616.6%	-5,563.7%	-30,278,342	18,320,371
2025-11-26	49.64	54.02	95.76	64.83	94.9	75.5	-0.7306	-0.9282	0.1976	48.18	49.42	50.09	18.4	25.0	0.1372	0.0436	36.2	2,980.6%	3,337.9%	-33,914,154	26,922,433
2025-11-25	48.31	49.54	89.97	56.96	82.5	53.3	-0.9819	-0.9776	-0.0043	48.02	49.42	50.10	19.6	25.1	0.1470	0.0449	-10.1	-4,778.5%	-4,677.2%	-42,208,723	33,051,077
2025-11-24	47.39	46.17	80.98	50.37	49.2	28.2	-1.1528	-0.9765	-0.1763	47.99	49.45	50.13	20.3	29.2	0.1602	0.0466	-36.9	-1,515.2%	-1,389.8%	-48,598,713	16,275,443
2025-11-21	46.70	43.55	71.37	44.95	28.2	14.2	-1.2606	-0.9324	-0.3282	48.06	49.52	50.18	20.4	31.7	0.1756	0.0488	-76.2	3,887.6%	4,444.4%	-60,836,587	15,908,878
2025-11-20	44.90	36.00	15.96	27.18	7.2	4.8	-1.3096	-0.8504	-0.4592	48.20	49.62	50.23	20.2	33.5	0.1746	0.0493	-110.3	-1,251.5%	-1,482.9%	-75,259,800	-5,647,424
2025-11-19	46.12	39.31	46.37	33.46	7.2	3.9	-1.1698	-0.7356	-0.4342	48.55	49.78	50.32	19.7	33.9	0.1643	0.0476	-92.8	6,642.6%	6,847.2%	-64,874,156	-3,222,755
2025-11-18	45.56	36.83	4.67	26.81	0.0	7.6	-1.0985	-0.6270	-0.4715	48.80	49.90	50.39	19.7	37.0	0.1597	0.0483	-142.4	-1,039.9%	-1,129.5%	-76,745,465	-20,659,377
2025-11-17	46.02	38.02	6.86	28.84	4.5	15.6	-0.9346	-0.5092	-0.4254	49.14	50.05	50.48	18.3	34.0	0.1694	0.0495	-132.3	4,304.6%	4,030.3%	-69,612,376	-21,844,623
2025-11-14	46.92	40.37	12.68	33.03	18.3	22.7	-0.7586	-0.4028	-0.3558	49.47	50.19	50.55	17.1	31.2	0.1725	0.0491	-109.2	-3,309.6%	-3,477.8%	-61,651,401	-7,390,237

2025-12-05 Close 54.74

RSI14 / RSI2 / RSI7

63.2 / 57.7 / 69.4

StochRSI K / D

83.1 / 91.5

MACD / Sig / Hist

1.195 / 0.180 / 1.015

EMA20 / 60 / 120

51 / 50 / 50

ADX14 / ADX7

22.5 / 46.2

BBW

0.2589

ATR14_n

0.0434

CCI20

131.3

VolChg1d

-1,722.2%

ValChg1d

-1,705.6%

OBV

221,931

OBV_Chg3d

12,092,629

2025-12-04 Close 54.63

RSI14 / RSI2 / RSI7

62.9 / 56.1 / 69.0

StochRSI K / D

91.5 / 97.2

MACD / Sig / Hist

0.958 / -0.074 / 1.032

EMA20 / 60 / 120

50 / 50 / 50

ADX14 / ADX7

20.7 / 41.5

BBW

0.2381

ATR14_n

0.0447

CCI20

151.1

VolChg1d

-3,625.5%

ValChg1d

-3,906.6%

OBV

-6,945,865

OBV_Chg3d

16,873,615

2025-12-03 Close 57.15

RSI14 / RSI2 / RSI7

72.2 / 99.9 / 87.5

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

0.654 / -0.332 / 0.986

EMA20 / 60 / 120

50 / 50 / 50

ADX14 / ADX7

18.9 / 36.0

BBW

0.2144

ATR14_n

0.0423

CCI20

174.4

VolChg1d

1,368.5%

ValChg1d

2,620.6%

OBV

1,713,237

OBV_Chg3d

31,991,579

2025-12-02 Close 51.48

RSI14 / RSI2 / RSI7

59.9 / 99.2 / 74.2

StochRSI K / D

100.0 / 100.0

MACD / Sig / Hist

-0.001 / -0.578 / 0.577

EMA20 / 60 / 120

49 / 50 / 50

ADX14 / ADX7

16.9 / 29.6

BBW

0.1424

ATR14_n

0.0415

CCI20

74.4

VolChg1d

8,499.8%

ValChg1d

8,885.0%

OBV

-11,870,698

OBV_Chg3d

22,043,456

2025-12-01 Close 50.43

RSI14 / RSI2 / RSI7

56.5 / 97.7 / 68.9

StochRSI K / D

100.0 / 98.3

MACD / Sig / Hist

-0.259 / -0.722 / 0.463

EMA20 / 60 / 120

49 / 49 / 50

ADX14 / ADX7

17.0 / 27.0

BBW

0.1353

ATR14_n

0.0413

CCI20

62.9

VolChg1d

7,764.6%

ValChg1d

7,831.8%

OBV

-23,819,480

OBV_Chg3d

18,389,243

2025-11-28 Close 50.24

RSI14 / RSI2 / RSI7

55.9 / 97.2 / 67.9

StochRSI K / D

100.0 / 92.5

MACD / Sig / Hist

-0.478 / -0.838 / 0.361

EMA20 / 60 / 120

48 / 49 / 50

ADX14 / ADX7

17.4 / 25.3

BBW

0.1334

ATR14_n

0.0414

CCI20

56.5

VolChg1d

-5,616.6%

ValChg1d

-5,563.7%

OBV

-30,278,342

OBV_Chg3d

18,320,371

2025-11-26 Close 49.64

RSI14 / RSI2 / RSI7

54.0 / 95.8 / 64.8

StochRSI K / D

94.9 / 75.5

MACD / Sig / Hist

-0.731 / -0.928 / 0.198

EMA20 / 60 / 120

48 / 49 / 50

ADX14 / ADX7

18.4 / 25.0

BBW

0.1372

ATR14_n

0.0436

CCI20

36.2

VolChg1d

2,980.6%

ValChg1d

3,337.9%

OBV

-33,914,154

OBV_Chg3d

26,922,433

2025-11-25 Close 48.31

RSI14 / RSI2 / RSI7

49.5 / 90.0 / 57.0

StochRSI K / D

82.5 / 53.3

MACD / Sig / Hist

-0.982 / -0.978 / -0.004

EMA20 / 60 / 120

48 / 49 / 50

ADX14 / ADX7

19.6 / 25.1

BBW

0.1470

ATR14_n

0.0449

CCI20

-10.1

VolChg1d

-4,778.5%

ValChg1d

-4,677.2%

OBV

-42,208,723

OBV_Chg3d

33,051,077

2025-11-24 Close 47.39

RSI14 / RSI2 / RSI7

46.2 / 81.0 / 50.4

StochRSI K / D

49.2 / 28.2

MACD / Sig / Hist

-1.153 / -0.977 / -0.176

EMA20 / 60 / 120

48 / 49 / 50

ADX14 / ADX7

20.3 / 29.2

BBW

0.1602

ATR14_n

0.0466

CCI20

-36.9

VolChg1d

-1,515.2%

ValChg1d

-1,389.8%

OBV

-48,598,713

OBV_Chg3d

16,275,443

2025-11-21 Close 46.70

RSI14 / RSI2 / RSI7

43.6 / 71.4 / 45.0

StochRSI K / D

28.2 / 14.2

MACD / Sig / Hist

-1.261 / -0.932 / -0.328

EMA20 / 60 / 120

48 / 50 / 50

ADX14 / ADX7

20.4 / 31.7

BBW

0.1756

ATR14_n

0.0488

CCI20

-76.2

VolChg1d

3,887.6%

ValChg1d

4,444.4%

OBV

-60,836,587

OBV_Chg3d

15,908,878

2025-11-20 Close 44.90

RSI14 / RSI2 / RSI7

36.0 / 16.0 / 27.2

StochRSI K / D

7.2 / 4.8

MACD / Sig / Hist

-1.310 / -0.850 / -0.459

EMA20 / 60 / 120

48 / 50 / 50

ADX14 / ADX7

20.2 / 33.5

BBW

0.1746

ATR14_n

0.0493

CCI20

-110.3

VolChg1d

-1,251.5%

ValChg1d

-1,482.9%

OBV

-75,259,800

OBV_Chg3d

-5,647,424

2025-11-19 Close 46.12

RSI14 / RSI2 / RSI7

39.3 / 46.4 / 33.5

StochRSI K / D

7.2 / 3.9

MACD / Sig / Hist

-1.170 / -0.736 / -0.434

EMA20 / 60 / 120

49 / 50 / 50

ADX14 / ADX7

19.7 / 33.9

BBW

0.1643

ATR14_n

0.0476

CCI20

-92.8

VolChg1d

6,642.6%

ValChg1d

6,847.2%

OBV

-64,874,156

OBV_Chg3d

-3,222,755

2025-11-18 Close 45.56

RSI14 / RSI2 / RSI7

36.8 / 4.7 / 26.8

StochRSI K / D

0.0 / 7.6

MACD / Sig / Hist

-1.099 / -0.627 / -0.472

EMA20 / 60 / 120

49 / 50 / 50

ADX14 / ADX7

19.7 / 37.0

BBW

0.1597

ATR14_n

0.0483

CCI20

-142.4

VolChg1d

-1,039.9%

ValChg1d

-1,129.5%

OBV

-76,745,465

OBV_Chg3d

-20,659,377

2025-11-17 Close 46.02

RSI14 / RSI2 / RSI7

38.0 / 6.9 / 28.8

StochRSI K / D

4.5 / 15.6

MACD / Sig / Hist

-0.935 / -0.509 / -0.425

EMA20 / 60 / 120

49 / 50 / 50

ADX14 / ADX7

18.3 / 34.0

BBW

0.1694

ATR14_n

0.0495

CCI20

-132.3

VolChg1d

4,304.6%

ValChg1d

4,030.3%

OBV

-69,612,376

OBV_Chg3d

-21,844,623

2025-11-14 Close 46.92

RSI14 / RSI2 / RSI7

40.4 / 12.7 / 33.0

StochRSI K / D

18.3 / 22.7

MACD / Sig / Hist

-0.759 / -0.403 / -0.356

EMA20 / 60 / 120

49 / 50 / 51

ADX14 / ADX7

17.1 / 31.2

BBW

0.1725

ATR14_n

0.0491

CCI20

-109.2

VolChg1d

-3,309.6%

ValChg1d

-3,477.8%

OBV

-61,651,401

OBV_Chg3d

-7,390,237