ON: ON Semiconductor Corporation

As of Monday, October 20th, 2025

$ 54.89

+2.36 +4.49%

Open: 53.35
High: 55.99
Low: 53.10
Volume: 9,594,731
Previous Close on Friday, October 17th, 2025

$ 52.53

-0.44 -0.83%

Open: 52.97
High: 53.07
Low: 51.22
Volume: 8,030,156

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 53.35 55.99 53.10 54.89 9,594,731 +2.36 +4.49
2025-10-17 52.97 53.07 51.22 52.53 8,030,156 -0.44 -0.83
2025-10-16 50.97 53.16 50.70 52.97 11,112,521 +2.61 +5.18
2025-10-15 50.62 51.47 49.39 50.36 6,528,489 +0.82 +1.66
2025-10-14 48.74 51.19 48.68 49.54 7,919,661 -0.57 -1.14
2025-10-13 47.90 50.66 47.60 50.11 11,858,471 +4.37 +9.55
2025-10-10 50.00 50.49 45.64 45.74 13,784,129 -4.23 -8.47
2025-10-09 50.88 51.15 49.12 49.97 5,313,817 -0.91 -1.79
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 55.99
On 2025-10-20		 48.68
On 2025-10-14		 4.78 9.54 53.16
On 2025-10-16		 51.22
On 2025-10-17		 -3.65 52.06
10D 55.99
On 2025-10-20		 45.64
On 2025-10-10		 4.54 9.02 51.26
On 2025-10-08		 45.64
On 2025-10-10		 -10.96 50.52
20D 55.99
On 2025-10-20		 45.64
On 2025-10-10		 3.39 6.58 52.82
On 2025-09-23		 45.64
On 2025-10-10		 -13.59 50.11
WTD 55.99
On 2025-10-20		 53.10
On 2025-10-20		 2.36 4.49 -- -- -- 54.89
MTD 55.99
On 2025-10-20		 45.64
On 2025-10-10		 5.58 11.32 51.26
On 2025-10-08		 45.64
On 2025-10-10		 -10.96 50.13
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 4,894,664
KO

The Coca-Cola Company

68.44 0.00 0.00 17,669,284
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,634,590
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,020,115
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,547,703
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,383,214
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

54.89 +2.36 +4.49 9,594,731