ON: ON Semiconductor Corporation

As of Friday, July 17th, 2026

$ 87.37

-0.75 -0.85%

Open: 84.42
High: 90.00
Low: 83.35
Volume: 9,842,638
Previous Close on Thursday, July 16th, 2026

$ 88.12

-4.42 -4.78%

Open: 88.95
High: 90.17
Low: 86.55
Volume: 9,438,534

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 84.42 90.00 83.35 87.37 9,842,638 -0.75 -0.85
2026-07-16 88.95 90.17 86.55 88.12 9,438,534 -4.42 -4.78
2026-07-15 94.56 94.88 90.45 92.54 11,374,974 -1.19 -1.27
2026-07-14 95.44 95.49 91.82 93.73 7,605,363 +3.36 +3.72
2026-07-13 92.99 92.99 90.09 90.37 9,438,415 -5.59 -5.83
2026-07-10 96.32 96.80 94.29 95.96 5,899,640 -1.91 -1.95
2026-07-09 98.00 102.64 97.68 97.87 12,995,852 +4.08 +4.35
2026-07-08 90.61 94.17 89.54 93.79 10,907,664 +2.69 +2.95
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.49
On 2026-07-14		 83.35
On 2026-07-17		 -8.59 -8.95 95.49
On 2026-07-14		 83.35
On 2026-07-17		 -12.71 90.43
10D 102.64
On 2026-07-09		 83.35
On 2026-07-17		 -3.85 -4.22 102.64
On 2026-07-09		 83.35
On 2026-07-17		 -18.79 92.55
20D 132.42
On 2026-06-22		 83.35
On 2026-07-17		 -25.57 -22.64 132.42
On 2026-06-22		 83.35
On 2026-07-17		 -37.06 99.50
WTD 95.49
On 2026-07-14		 83.35
On 2026-07-17		 -8.59 -8.95 95.49
On 2026-07-14		 83.35
On 2026-07-17		 -12.71 90.43
MTD 102.64
On 2026-07-09		 83.35
On 2026-07-17		 -7.17 -7.58 102.64
On 2026-07-09		 83.35
On 2026-07-17		 -18.79 92.62
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

87.37 -0.75 -0.85 9,842,638