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

As of Thursday, April 30th, 2026

$ 98.86

-- 0 0%

Open: 98.86
High: 98.86
Low: 98.86
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 98.86

+5.58 +5.98%

Open: 99.56
High: 101.26
Low: 97.34
Volume: 12,742,104
 
 
Date Open High Low Close Volume
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.78 +5.21 +1.84 4,594,125
KO

The Coca-Cola Company

78.82 -0.05 -0.06 8,841,640
PFE

Pfizer Inc.

26.67 +0.41 +1.54 21,781,197
VZ

Verizon Communications Inc.

47.92 +1.31 +2.81 16,831,079
VIX

CBOE Volatility Index

17.04 -1.10 -6.06
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,727.09 +865.28 +1.77 477,505,362
DJTA

Dow Jones Transportation Average

20,699.85 +168.55 +0.82 72,309,160
SPX

S&P 500 Index

7,213.92 +77.97 +1.09
OEX

S&P 100 Index

3,557.69 +33.58 +0.95
NDX

NASDAQ 100 Index

27,462.94 +275.95 +1.02
NYA

NYSE Composite Index

23,141.65 +390.14 +1.71
XAX

NYSE AMEX Composite Index

9,157.81 +229.07 +2.57
RUI

RUSSELL 1000 Index

3,926.09 +44.43 +1.14
RUT

Russell 2000 Index

2,796.00 +56.53 +2.06
RUA

Russell 3000 Index

4,096.55 +48.07 +1.19
VIX

CBOE Volatility Index

17.04 -1.10 -6.06
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.23 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.72 -0.27 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.24 -0.51 -2.46
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

98.86 0.00 0.00