Skip to main content
Join free

ON

ON Semiconductor Corp
69.61+0.5000 (+0.72%)Close of Nov 10, 2026. Updated after each close.

Squeeze, trend and stretch for ON, read from our ThinkOrSwim tools after the close.

ON daily chart, Aug 18 to Nov 10, 2026Daily candles with the VMA line. ON closed at 69.61 on Nov 10, 2026, below a VMA of 74.60. The strip under the chart shows the Market Pulse stage for each session: Deceleration on 6 of the last 12.6575808590Aug 18Sep 1Oct 1Nov 269.61ON daily chart, Sep 30 to Nov 10, 2026Daily candles with the VMA line. ON closed at 69.61 on Nov 10, 2026, below a VMA of 74.60. The strip under the chart shows the Market Pulse stage for each session: Deceleration on 6 of the last 12.80Sep 30Nov 269.61
VMAAccelerationAccumulationDistributionDecelerationStrip: Market Pulse stage per daily session.
On this page

ON on Nov 10

ON closed up 0.72%. It is in a squeeze on 6 of 12 timeframes, Market Pulse is in the Deceleration stage, and price is 1.2 ATR below its VMA.

Squeeze

In a squeeze on 6 of 12 timeframes.

Daily: loose squeeze for 6 bars, momentum rising.

See it in MTF Squeeze
Slingshot triggers in Squeeze Setups
WkD4h195m130m2h78m1h39m30m15m5m

In a squeeze Fired None. Join free for each timeframe's tier and bar count.

Trend

Market Pulse is red, in the Deceleration stage.

Deceleration since Nov 3, 6 sessions in a row, and on 6 of the last 12.

Market Pulse indicator
Stretch

1.2 ATR below its VMA.

69.61 against a VMA of 74.60, 6.69% below.

69.61Close
74.60VMA
4.29Daily ATR
Relative

Up on a day SPY fell.

2 of the 5 related symbols below closed higher on Nov 10.

+0.72%ON
−0.37%SPY

Opening range, Nov 10

30-minute range: 67.11 to 69.35, $2.24 wide

Price broke above the high in the 10:05 AM ET bar and closed above the range at 69.61.

ON 5-minute chart, Nov 10, 2026, with the 30-minute opening rangeThe first 30 minutes ran from 67.11 to 69.35. Price broke above the high in the 10:05 AM ET bar and closed above the range at 69.61.69.3567.119:30Breaks the high, 10:05 AM10:3011:3012:301:302:303:30ON 5-minute chart, Nov 10, 2026, with the 30-minute opening rangeThe first 30 minutes ran from 67.11 to 69.35. Price broke above the high in the 10:05 AM ET bar and closed above the range at 69.61.69.3567.119:30Breaks the high, 10:05 AM11:301:303:30

Backtest every ON breakout in ORB Setups

ON Volatility Box levels

Everything above is free. These rows are where ON is statistically stretched, from the aggressive and conservative Volatility Box models on daily and hourly data.

LevelDaily, aggressiveDaily, conservativeHourly, aggressiveHourly, conservative
Upper 3
Upper 2
Upper 1
Last close69.6169.6169.6169.61
Lower 1
Lower 2
Lower 3

ON's daily and hourly levels are in Stock Volatility Box ($169 a month) and the Bundle.

See plans

ON questions

Is ON in a squeeze?

Yes. As of the Nov 10, 2026 close, ON is in a squeeze on 6 of the 12 timeframes we track. Daily: loose squeeze for 6 bars, momentum rising.

Is ON in an uptrend?

No. Market Pulse has ON in the Deceleration stage: price below its VMA with the 8, 21 and 34-bar VWMAs stacked down. Deceleration since Nov 3, 6 sessions in a row, and on 6 of the last 12.

What was ON's opening range on Nov 10?

The first 30 minutes ran from 67.11 to 69.35, a range of $2.24. Price broke above the high in the 10:05 AM ET bar and closed above the range at 69.61.

Where are ON's Volatility Box levels?

Stock Volatility Box and Bundle members see ON's daily and hourly levels on this page and in the Volatility Box platform.

Free tools for reading ON

Multi-Time Frame (MTF) Squeeze Indicator for ThinkOrSwimIndicators · BeginnerMarket Pulse Indicator for ThinkOrSwim: Find the 4 Market StagesIndicators · Beginner-FriendlyOpening Range Breakout (ORB) Indicator for ThinkOrSwimIndicators · Advanced

Read any symbol free

A free account shows each timeframe's squeeze tier and bar count on every symbol page, and unlocks the code for every free tool.

No credit card. Unsubscribe anytime.