ON: ON Semiconductor Corporation
$ 73.82 |
|
-- 0 0% |
Open: | 73.82 |
High: | 73.82 |
Low: | 73.82 |
Volume: | N/A |
$ 73.82
-1.05 -1.40%
Open: | 75.49 |
High: | 75.72 |
Low: | 73.73 |
Volume: | 5,841,211 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-03-18 | 75.49 | 75.72 | 73.73 | 73.82 | 5,841,211 | -1.05 | -1.40 |
2024-03-15 | 74.44 | 76.28 | 74.44 | 74.87 | 9,726,134 | -2.30 | -2.98 |
2024-03-14 | 79.43 | 79.69 | 76.15 | 77.17 | 6,777,017 | -2.72 | -3.40 |
2024-03-13 | 81.13 | 82.33 | 79.70 | 79.89 | 5,259,037 | -2.70 | -3.27 |
2024-03-12 | 82.30 | 82.65 | 80.29 | 82.59 | 5,913,480 | +0.99 | +1.21 |
2024-03-11 | 78.66 | 81.60 | 78.11 | 81.60 | 6,591,002 | +2.65 | +3.36 |
2024-03-08 | 82.44 | 83.64 | 78.90 | 78.95 | 7,823,107 | -4.01 | -4.83 |
2024-03-07 | 77.83 | 85.16 | 77.83 | 82.96 | 10,612,234 | +5.34 | +6.88 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 82.65 On 2024-03-12 |
73.73 On 2024-03-18 |
-7.78 | -9.53 | 82.65 On 2024-03-12 |
73.73 On 2024-03-18 |
-10.79 | 77.67 |
10D | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-6.06 | -7.59 | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-13.42 | 78.65 |
20D | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-4.82 | -6.13 | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-13.42 | 78.35 |
WTD | 75.72 On 2024-03-18 |
73.73 On 2024-03-18 |
-1.05 | -1.40 | -- | -- | -- | 73.82 |
MTD | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-5.10 | -6.46 | 85.16 On 2024-03-07 |
73.73 On 2024-03-18 |
-13.42 | 78.96 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
38,790.43 | 0.00 | 0.00 | 331,620,069 |
DJTA
Dow Jones Transportation Average |
15,417.58 | 0.00 | 0.00 | 90,719,643 |
SPX
S&P 500 Index |
5,149.42 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
2,439.52 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,985.01 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
17,882.32 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
4,762.79 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
2,820.78 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,024.74 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
2,944.94 | 0.00 | 0.00 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
14.42 | +0.09 | +0.63 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.51 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.00 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
16.22 | 0.00 | 0.00 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.40 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,881.21 | 0.00 | 0.00 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
73.82 | 0.00 | 0.00 |