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

55.2100

As of: 2025-12-09

-1.17 (-2.08%) vs. previous close

Market

NASDAQ

Latest Volume

7,476,599

Symbol

Site

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

RSI 62.3 · Strong momentum (RSI2 45.3, RSI7 65.8) Strong trend (ADX 25.8) Low volatility (~0.5%) Normal trading value (~4.1B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

62.3 / 45.3 / 65.8

RSI 62.3 · Strong momentum (RSI2 45.3, RSI7 65.8)

StochRSI (K/D)

77.4 / 79.9

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

MACD / SIGNAL / Hist

1.63 / 0.68 / 0.94

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

52 / 50 / 51

Short / mid / long-term trend structure

ADX14 / ADX7

25.8 / 54.2

Strong trend (ADX 25.8)

BBW

0.54%

Low volatility (~0.5%)

ATR14_n

4.10%

Average daily range (as % of price)

CCI20

112.2

±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.

42.9%

Up days

57.1%

Down days

Pattern count: 7 · Average next-day return: +0.53%

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
2025-12-09	55.2100	62.29	45.29	65.77	77.4	79.9	1.6290	0.6844	0.9447	51.51	50.48	50.56	25.8	54.2	0.2999	0.0410	112.2	943.7%	716.6%	86,384,601	-7,811,799
2025-12-08	56.3800	66.53	79.89	74.44	78.5	84.7	1.5045	0.4482	1.0563	51.12	50.32	50.49	24.2	50.5	0.2860	0.0416	134.9	-467.7%	-182.1%	93,861,200	-11,509,700
2025-12-05	54.7400	63.28	56.72	69.63	83.7	91.9	1.2045	0.1841	1.0204	50.57	50.12	50.39	22.5	46.2	0.2600	0.0433	131.1	-3,586.2%	-3,592.1%	87,029,300	-4,779,100
2025-12-04	54.7900	63.45	57.73	69.97	92.0	97.3	0.9711	-0.0710	1.0421	50.13	49.96	50.31	20.7	41.5	0.2394	0.0446	152.1	-1,760.7%	-2,101.0%	94,196,400	14,333,000
2025-12-03	57.1500	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	1,354.1%	2,604.7%	105,370,900	31,966,400
2025-12-02	51.4800	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	8,493.9%	8,878.9%	91,808,400	22,039,700
2025-12-01	50.4300	56.53	97.71	68.93	100.0	98.3	-0.2588	-0.7222	0.4634	48.57	49.48	50.10	17.0	27.1	0.1353	0.0413	62.9	7,764.7%	7,831.9%	79,863,400	18,388,900
2025-11-28	50.2400	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	-5,616.5%	-5,563.5%	73,404,500	18,319,700
2025-11-26	49.6400	54.02	95.76	64.83	94.9	75.5	-0.7306	-0.9282	0.1976	48.18	49.42	50.09	18.4	25.1	0.1372	0.0436	36.1	2,980.6%	3,337.9%	69,768,700	26,921,800
2025-11-25	48.3100	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	-4,778.8%	-4,677.4%	61,474,500	33,050,800
2025-11-24	47.3900	46.17	80.98	50.37	49.2	28.2	-1.1528	-0.9765	-0.1763	47.99	49.45	50.13	20.2	29.2	0.1602	0.0466	-36.9	-1,515.1%	-1,389.8%	55,084,800	16,275,500
2025-11-21	46.7000	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	-76.3	3,887.7%	4,444.4%	42,846,900	15,908,900
2025-11-20	44.9000	36.00	15.96	27.18	7.2	4.8	-1.3096	-0.8504	-0.4592	48.20	49.62	50.23	20.2	33.6	0.1746	0.0493	-110.4	-1,251.5%	-1,482.9%	28,423,700	-5,647,400
2025-11-19	46.1200	39.31	46.37	33.46	7.2	3.9	-1.1698	-0.7356	-0.4342	48.55	49.78	50.32	19.7	34.0	0.1643	0.0476	-92.8	6,642.6%	6,847.1%	38,809,300	-3,222,800
2025-11-18	45.5600	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	-142.3	-1,039.9%	-1,129.5%	26,938,000	-20,659,400

2025-12-09 Close 55.2100

RSI14 / RSI2 / RSI7

62.3 / 45.3 / 65.8

StochRSI K / D

77.4 / 79.9

MACD / Sig / Hist

1.629 / 0.684 / 0.945

EMA20 / 60 / 120

52 / 50 / 51

ADX14 / ADX7

25.8 / 54.2

BBW

0.2999

ATR14_n

0.0410

CCI20

112.2

VolChg1d

943.7%

ValChg1d

716.6%

OBV

86,384,601

OBV_Chg3d

-7,811,799

2025-12-08 Close 56.3800

RSI14 / RSI2 / RSI7

66.5 / 79.9 / 74.4

StochRSI K / D

78.5 / 84.7

MACD / Sig / Hist

1.505 / 0.448 / 1.056

EMA20 / 60 / 120

51 / 50 / 50

ADX14 / ADX7

24.2 / 50.5

BBW

0.2860

ATR14_n

0.0416

CCI20

134.9

VolChg1d

-467.7%

ValChg1d

-182.1%

OBV

93,861,200

OBV_Chg3d

-11,509,700

2025-12-05 Close 54.7400

RSI14 / RSI2 / RSI7

63.3 / 56.7 / 69.6

StochRSI K / D

83.7 / 91.9

MACD / Sig / Hist

1.205 / 0.184 / 1.020

EMA20 / 60 / 120

51 / 50 / 50

ADX14 / ADX7

22.5 / 46.2

BBW

0.2600

ATR14_n

0.0433

CCI20

131.1

VolChg1d

-3,586.2%

ValChg1d

-3,592.1%

OBV

87,029,300

OBV_Chg3d

-4,779,100

2025-12-04 Close 54.7900

RSI14 / RSI2 / RSI7

63.5 / 57.7 / 70.0

StochRSI K / D

92.0 / 97.3

MACD / Sig / Hist

0.971 / -0.071 / 1.042

EMA20 / 60 / 120

50 / 50 / 50

ADX14 / ADX7

20.7 / 41.5

BBW

0.2394

ATR14_n

0.0446

CCI20

152.1

VolChg1d

-1,760.7%

ValChg1d

-2,101.0%

OBV

94,196,400

OBV_Chg3d

14,333,000

2025-12-03 Close 57.1500

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

1,354.1%

ValChg1d

2,604.7%

OBV

105,370,900

OBV_Chg3d

31,966,400

2025-12-02 Close 51.4800

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

8,493.9%

ValChg1d

8,878.9%

OBV

91,808,400

OBV_Chg3d

22,039,700

2025-12-01 Close 50.4300

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 / 27.1

BBW

0.1353

ATR14_n

0.0413

CCI20

62.9

VolChg1d

7,764.7%

ValChg1d

7,831.9%

OBV

79,863,400

OBV_Chg3d

18,388,900

2025-11-28 Close 50.2400

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

-5,616.5%

ValChg1d

-5,563.5%

OBV

73,404,500

OBV_Chg3d

18,319,700

2025-11-26 Close 49.6400

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 / 25.1

BBW

0.1372

ATR14_n

0.0436

CCI20

36.1

VolChg1d

2,980.6%

ValChg1d

3,337.9%

OBV

69,768,700

OBV_Chg3d

26,921,800

2025-11-25 Close 48.3100

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

-4,778.8%

ValChg1d

-4,677.4%

OBV

61,474,500

OBV_Chg3d

33,050,800

2025-11-24 Close 47.3900

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

20.2 / 29.2

BBW

0.1602

ATR14_n

0.0466

CCI20

-36.9

VolChg1d

-1,515.1%

ValChg1d

-1,389.8%

OBV

55,084,800

OBV_Chg3d

16,275,500

2025-11-21 Close 46.7000

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

-76.3

VolChg1d

3,887.7%

ValChg1d

4,444.4%

OBV

42,846,900

OBV_Chg3d

15,908,900

2025-11-20 Close 44.9000

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 / 33.6

BBW

0.1746

ATR14_n

0.0493

CCI20

-110.4

VolChg1d

-1,251.5%

ValChg1d

-1,482.9%

OBV

28,423,700

OBV_Chg3d

-5,647,400

2025-11-19 Close 46.1200

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 / 34.0

BBW

0.1643

ATR14_n

0.0476

CCI20

-92.8

VolChg1d

6,642.6%

ValChg1d

6,847.1%

OBV

38,809,300

OBV_Chg3d

-3,222,800

2025-11-18 Close 45.5600

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

-142.3

VolChg1d

-1,039.9%

ValChg1d

-1,129.5%

OBV

26,938,000

OBV_Chg3d

-20,659,400