ON: ON Semiconductor Corporation

As of Thursday, July 10th, 2025

$ 59.52

+1.75 +3.03%

Open: 58.23
High: 60.09
Low: 57.72
Volume: 8,355,997
Previous Close on Wednesday, July 9th, 2025

$ 57.77

+0.16 +0.27%

Open: 56.98
High: 58.38
Low: 56.69
Volume: 7,052,115

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 58.23 60.09 57.72 59.52 8,355,997 +1.75 +3.03
2025-07-09 56.98 58.38 56.69 57.77 7,052,115 +0.16 +0.27
2025-07-08 55.83 57.95 55.39 57.62 8,974,253 +3.01 +5.50
2025-07-07 55.39 56.23 54.16 54.61 7,813,142 -1.99 -3.52
2025-07-03 56.39 57.13 55.63 56.60 5,565,713 +0.65 +1.16
2025-07-02 54.71 56.28 53.91 55.95 10,340,966 +2.35 +4.38
2025-07-01 51.81 54.87 51.53 53.60 8,774,781 +1.19 +2.27
2025-06-30 53.27 53.27 52.32 52.41 7,041,747 -0.52 -0.98
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 60.09
On 2025-07-10		 54.16
On 2025-07-07		 3.57 6.38 57.13
On 2025-07-03		 54.16
On 2025-07-07		 -5.20 57.22
10D 60.09
On 2025-07-10		 51.53
On 2025-07-01		 5.78 10.76 57.13
On 2025-07-03		 54.16
On 2025-07-07		 -5.20 55.47
20D 60.09
On 2025-07-10		 50.94
On 2025-06-13		 5.72 10.63 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 54.17
WTD 60.09
On 2025-07-10		 54.16
On 2025-07-07		 2.92 5.16 56.23
On 2025-07-07		 56.23
On 2025-07-07		 0.00 57.38
MTD 60.09
On 2025-07-10		 51.53
On 2025-07-01		 7.11 13.57 57.13
On 2025-07-03		 54.16
On 2025-07-07		 -5.20 56.52
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

59.52 +1.75 +3.03 8,355,997