ON: ON Semiconductor Corporation

As of Friday, December 26th, 2025

$ 54.93

-0.15 -0.27%

Open: 55.19
High: 55.61
Low: 54.84
Volume: 3,432,530
Previous Close on Wednesday, December 24th, 2025

$ 55.08

-0.61 -1.10%

Open: 55.79
High: 55.96
Low: 54.87
Volume: 2,080,035

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 55.19 55.61 54.84 54.93 3,432,530 -0.15 -0.27
2025-12-24 55.79 55.96 54.87 55.08 2,080,035 -0.61 -1.10
2025-12-23 56.00 56.49 55.12 55.69 4,940,329 -0.68 -1.21
2025-12-22 55.66 56.40 55.13 56.37 6,940,735 +1.16 +2.10
2025-12-19 54.50 55.30 54.37 55.21 45,271,179 +0.87 +1.60
2025-12-18 54.97 55.31 54.14 54.34 9,504,715 +1.01 +1.89
2025-12-17 54.54 55.18 53.12 53.33 7,916,518 -1.23 -2.25
2025-12-16 54.95 55.02 53.10 54.56 7,832,132 -0.53 -0.96
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 56.49
On 2025-12-23		 54.37
On 2025-12-19		 0.59 1.09 56.49
On 2025-12-23		 54.84
On 2025-12-26		 -2.92 55.46
10D 56.77
On 2025-12-12		 53.10
On 2025-12-16		 -1.04 -1.86 56.77
On 2025-12-12		 53.10
On 2025-12-16		 -6.46 54.96
20D 57.52
On 2025-12-03		 49.13
On 2025-12-02		 5.29 10.66 57.52
On 2025-12-03		 53.10
On 2025-12-16		 -7.68 54.55
WTD 56.49
On 2025-12-23		 54.84
On 2025-12-26		 -0.28 -0.51 56.49
On 2025-12-23		 54.84
On 2025-12-26		 -2.92 55.52
MTD 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.69 9.34 57.52
On 2025-12-03		 53.10
On 2025-12-16		 -7.68 54.78
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
ARE

Alexandria Real Estate Equities Inc.

48.60 -0.16 -0.33 1,448,105
PEP

Pepsico Inc.

143.78 +0.04 +0.03 4,973,837
SPB

Spectrum Brands Holdings, Inc.

60.06 +0.22 +0.37 199,783
ON

ON Semiconductor Corporation

54.93 -0.15 -0.27 3,432,530