ON (ON Semiconductor Cor...) Stock Historical Data

As of Friday, May 9th, 2025

$ 39.77

-- 0 0%

Open: 39.77
High: 39.77
Low: 39.77
Volume: N/A
Previous Close on Thursday, May 8th, 2025

$ 39.77

+0.97 +2.50%

Open: 39.30
High: 40.39
Low: 38.69
Volume: 9,703,228
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 0.00 0.00 425
KO

The Coca-Cola Company

71.17 0.00 0.00 6,184
PFE

Pfizer Inc.

22.54 -0.43 -1.87 125,964
VZ

Verizon Communications Inc.

43.61 0.00 0.00 836
VIX

CBOE Volatility Index

22.14 -0.34 -1.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 0.00 0.00 514,855,957
DJTA

Dow Jones Transportation Average

14,130.60 0.00 0.00 157,004,917
SPX

S&P 500 Index

5,663.94 0.00 0.00
OEX

S&P 100 Index

2,738.83 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 0.00 0.00
NYA

NYSE Composite Index

19,314.18 0.00 0.00
XAX

NYSE AMEX Composite Index

5,027.15 0.00 0.00
RUI

RUSSELL 1000 Index

3,102.77 0.00 0.00
RUT

Russell 2000 Index

2,026.41 0.00 0.00
RUA

Russell 3000 Index

3,224.98 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.14 -0.34 -1.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

39.77 0.00 0.00