ON: ON Semiconductor Corporation

As of Friday, April 26th, 2024

$ 68.06

+1.68 +2.53%

Open: 66.22
High: 68.96
Low: 66.17
Volume: 12,784,179
Previous Close on Thursday, April 25th, 2024

$ 66.38

+0.85 +1.30%

Open: 65.55
High: 67.32
Low: 65.47
Volume: 9,326,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 66.22 68.96 66.17 68.06 12,784,179 +1.68 +2.53
2024-04-25 65.55 67.32 65.47 66.38 9,326,360 +0.85 +1.30
2024-04-24 67.17 67.45 64.33 65.53 12,678,552 +3.84 +6.22
2024-04-23 60.58 61.98 60.37 61.69 6,572,401 +1.04 +1.71
2024-04-22 61.02 61.31 59.34 60.65 7,355,641 -0.06 -0.10
2024-04-19 61.15 62.51 60.26 60.71 9,666,591 -2.22 -3.53
2024-04-18 63.01 63.77 61.51 62.93 8,435,998 -1.54 -2.39
2024-04-17 65.28 65.87 64.11 64.47 6,602,917 -0.25 -0.39
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 68.96
On 2024-04-26		 59.34
On 2024-04-22		 7.35 12.11 67.45
On 2024-04-24		 65.47
On 2024-04-25		 -2.94 64.46
10D 68.96
On 2024-04-26		 59.34
On 2024-04-22		 1.42 2.13 67.95
On 2024-04-15		 59.34
On 2024-04-22		 -12.67 64.08
20D 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -5.49 -7.46 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -20.76 67.02
WTD 68.96
On 2024-04-26		 59.34
On 2024-04-22		 7.35 12.11 67.45
On 2024-04-24		 65.47
On 2024-04-25		 -2.94 64.46
MTD 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -5.49 -7.46 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -20.76 67.02
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

68.06 +1.68 +2.53 12,784,179