AI Score

Unlock

AI Score

Our AI model analyzes fundamental, technical, and statistical indicators to predict the probability of a bullish trend over the next three months.

We regularly update and refine our models to deliver the most reliable forecasts for you.

Bullish Probability	Sentiment	Score
+80%	Strong Buy	10
+75%	Buy	9
+70%	Buy	8
+60%	Buy	7
+50%	Hold	6
+45%	Hold	5
+40%	Hold	4
+35%	Sell	3
+30%	Sell	2
+20%	Strong Sell	1

ON Semiconductor Corporat... (ON)

AI Score

Unlock

AI Score

Bullish Probability	Sentiment	Score
+80%	Strong Buy	10
+75%	Buy	9
+70%	Buy	8
+60%	Buy	7
+50%	Hold	6
+45%	Hold	5
+40%	Hold	4
+35%	Sell	3
+30%	Sell	2
+20%	Strong Sell	1

54.63

1.12 (2.09%)

At close: Jan 17, 2025, 3:59 PM

54.70

0.12%

After-hours Jan 17, 2025, 07:58 PM EST

ON Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Jan 17, 2025	54.58	55.08	54.37	54.63	1.12	2.09%	7,298,922
Jan 16, 2025	55.20	55.48	53.46	53.51	-1.72	-3.11%	8,661,000
Jan 15, 2025	56.72	56.75	55.14	55.23	0.05	0.09%	7,968,400
Jan 14, 2025	55.27	56.46	54.51	55.18	-0.69	-1.24%	6,350,613
Jan 13, 2025	53.20	56.45	53.10	55.87	1.93	3.58%	12,195,916
Jan 10, 2025	56.38	56.60	53.60	53.94	-4.37	-7.49%	17,560,041
Jan 8, 2025	62.41	62.59	57.96	58.31	-4.42	-7.05%	14,868,300
Jan 7, 2025	64.78	65.25	62.32	62.73	-1.78	-2.76%	9,310,420
Jan 6, 2025	64.38	67.00	64.33	64.51	0.60	0.94%	7,368,926
Jan 3, 2025	61.95	64.47	61.58	63.91	2.20	3.57%	6,964,273
Jan 2, 2025	63.81	64.09	61.66	61.71	-1.34	-2.13%	7,393,865
Dec 31, 2024	63.79	64.27	62.78	63.05	-0.41	-0.65%	4,300,001
Dec 30, 2024	65.18	65.31	63.27	63.46	-2.55	-3.86%	7,230,308
Dec 27, 2024	66.70	67.05	65.48	66.01	-1.01	-1.51%	4,751,948
Dec 26, 2024	67.05	67.95	66.99	67.02	-0.88	-1.30%	3,660,200
Dec 24, 2024	66.63	67.92	66.42	67.90	1.27	1.91%	3,044,800
Dec 23, 2024	65.50	66.99	65.45	66.63	1.13	1.73%	5,257,416
Dec 20, 2024	64.22	66.86	63.94	65.50	0.70	1.08%	12,758,500
Dec 19, 2024	66.13	66.97	64.75	64.80	-0.13	-0.20%	7,630,200
Dec 18, 2024	67.89	69.27	64.62	64.93	-2.81	-4.15%	9,813,136
Dec 17, 2024	66.99	70.58	66.85	67.74	1.30	1.96%	7,810,806
Dec 16, 2024	65.40	67.28	64.94	66.44	0.48	0.73%	6,139,800
Dec 13, 2024	66.58	66.96	64.80	65.96	-1.15	-1.71%	7,179,648
Dec 12, 2024	66.90	67.52	66.26	67.11	-0.86	-1.27%	4,075,800
Dec 11, 2024	67.00	68.53	66.44	67.97	1.63	2.46%	5,698,500
Dec 10, 2024	67.90	68.11	66.05	66.34	-1.34	-1.98%	4,631,638
Dec 9, 2024	66.52	68.66	66.30	67.68	1.16	1.74%	4,963,234
Dec 6, 2024	66.28	67.04	65.92	66.52	0.78	1.19%	5,412,029
Dec 5, 2024	65.88	66.86	65.15	65.74	-0.23	-0.35%	8,527,449
Dec 4, 2024	70.51	70.51	65.35	65.97	-3.84	-5.50%	13,169,500
Dec 3, 2024	72.42	73.19	69.69	69.81	-4.14	-5.60%	8,883,138
Dec 2, 2024	71.00	74.52	70.75	73.95	2.83	3.98%	6,457,257
Nov 29, 2024	71.00	72.53	70.60	71.12	0.77	1.09%	2,900,300
Nov 27, 2024	70.31	71.33	69.14	70.35	-0.47	-0.66%	3,724,826
Nov 26, 2024	73.35	73.43	69.97	70.82	-1.57	-2.17%	5,136,809
Nov 25, 2024	71.16	73.49	70.31	72.39	2.77	3.98%	6,575,627
Nov 22, 2024	68.02	69.72	67.51	69.62	1.15	1.68%	4,092,461
Nov 21, 2024	67.90	69.12	66.45	68.47	1.16	1.72%	4,724,630
Nov 20, 2024	65.57	67.36	65.47	67.31	0.66	0.99%	5,098,049
Nov 19, 2024	66.47	67.22	66.00	66.65	0.17	0.26%	5,746,316
Nov 18, 2024	64.48	66.58	64.32	66.48	1.72	2.66%	6,371,700
Nov 15, 2024	66.31	66.83	64.59	64.76	-2.26	-3.37%	6,231,111
Nov 14, 2024	68.64	69.18	66.80	67.02	-1.47	-2.15%	6,420,700
Nov 13, 2024	69.00	69.81	67.83	68.49	-1.74	-2.48%	5,676,448
Nov 12, 2024	69.90	71.30	68.99	70.23	0.27	0.39%	4,852,700
Nov 11, 2024	71.00	71.01	68.80	69.96	-0.45	-0.64%	6,632,600
Nov 8, 2024	71.00	71.42	69.65	70.41	-1.64	-2.28%	4,742,553
Nov 7, 2024	73.15	73.46	71.94	72.05	-0.22	-0.30%	5,027,720
Nov 6, 2024	72.51	73.30	71.36	72.27	2.07	2.95%	7,771,900
Nov 5, 2024	69.34	70.61	68.48	70.20	0.70	1.01%	5,019,611