ON: ON Semiconductor Corporation

As of Wednesday, September 17th, 2025

$ 49.56

-- 0 0%

Open: 49.56
High: 49.56
Low: 49.56
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 49.56

+1.45 +3.01%

Open: 48.50
High: 49.84
Low: 48.33
Volume: 8,162,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 48.50 49.84 48.33 49.56 8,162,377 +1.45 +3.01
2025-09-15 48.25 48.82 47.20 48.11 9,233,707 -0.15 -0.31
2025-09-12 48.94 49.12 48.05 48.26 4,265,244 -0.76 -1.55
2025-09-11 48.45 49.28 48.08 49.02 7,029,071 +0.89 +1.85
2025-09-10 48.65 49.53 47.73 48.13 6,385,076 -0.49 -1.01
2025-09-09 48.85 49.23 48.33 48.62 3,951,293 -0.26 -0.53
2025-09-08 49.61 49.61 47.84 48.88 4,980,854 -0.23 -0.46
2025-09-05 48.34 50.08 47.94 49.11 7,208,231 +1.05 +2.17
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 49.84
On 2025-09-16		 47.20
On 2025-09-15		 0.94 1.93 49.53
On 2025-09-10		 47.20
On 2025-09-15		 -4.70 48.62
10D 50.08
On 2025-09-05		 46.50
On 2025-09-03		 0.62 1.27 50.08
On 2025-09-05		 47.20
On 2025-09-15		 -5.75 48.55
20D 52.33
On 2025-08-22		 46.50
On 2025-09-03		 -0.97 -1.92 52.33
On 2025-08-22		 46.50
On 2025-09-03		 -11.13 49.40
WTD 49.84
On 2025-09-16		 47.20
On 2025-09-15		 1.30 2.69 48.82
On 2025-09-15		 48.82
On 2025-09-15		 0.00 48.84
MTD 50.08
On 2025-09-05		 46.50
On 2025-09-03		 -0.03 -0.06 50.08
On 2025-09-05		 47.20
On 2025-09-15		 -5.75 48.59
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.65 -4.33 -1.48 1,691,837
KO

The Coca-Cola Company

66.85 +0.61 +0.91 5,467,126
PFE

Pfizer Inc.

24.15 +0.25 +1.03 24,224,605
VZ

Verizon Communications Inc.

44.27 +0.53 +1.22 6,139,636
VIX

CBOE Volatility Index

16.75 +0.39 +2.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,976.66 +218.76 +0.48 218,897,080
DJTA

Dow Jones Transportation Average

15,711.77 +63.74 +0.41 103,817,232
SPX

S&P 500 Index

6,589.65 -17.11 -0.26
OEX

S&P 100 Index

3,282.76 -14.99 -0.45
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,127.61 -146.64 -0.60
NYA

NYSE Composite Index

21,460.76 +85.57 +0.40
XAX

NYSE AMEX Composite Index

7,004.92 -20.36 -0.29
RUI

RUSSELL 1000 Index

3,608.85 -7.99 -0.22
RUT

Russell 2000 Index

2,420.81 +17.78 +0.74
RUA

Russell 3000 Index

3,755.25 -6.75 -0.18
VIX

CBOE Volatility Index

16.75 +0.39 +2.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.30 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.13 +0.12 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.17 +0.26 +1.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,153.21 -79.85 -0.71
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

49.56 0.00 0.00