ON: ON Semiconductor Corporation

As of Wednesday, September 17th, 2025

$ 49.80

+0.24 +0.48%

Open: 49.59
High: 51.60
Low: 49.03
Volume: 6,146,671
Previous Close on Tuesday, September 16th, 2025

$ 49.56

+1.45 +3.01%

Open: 48.50
High: 49.84
Low: 48.33
Volume: 8,162,377

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 49.59 51.60 49.03 49.80 6,146,471 +0.24 +0.48
2025-09-16 48.50 49.84 48.33 49.56 8,162,377 +1.45 +3.01
2025-09-15 48.25 48.82 47.20 48.11 9,233,707 -0.15 -0.31
2025-09-12 48.94 49.12 48.05 48.26 4,265,244 -0.76 -1.55
2025-09-11 48.45 49.28 48.08 49.02 7,029,071 +0.89 +1.85
2025-09-10 48.65 49.53 47.73 48.13 6,385,076 -0.49 -1.01
2025-09-09 48.85 49.23 48.33 48.62 3,951,293 -0.26 -0.53
2025-09-08 49.61 49.61 47.84 48.88 4,980,854 -0.23 -0.46
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 51.60
On 2025-09-17		 47.20
On 2025-09-15		 1.67 3.47 49.28
On 2025-09-11		 47.20
On 2025-09-15		 -4.21 48.95
10D 51.60
On 2025-09-17		 46.62
On 2025-09-04		 2.01 4.21 50.08
On 2025-09-05		 47.20
On 2025-09-15		 -5.75 48.75
20D 52.33
On 2025-08-22		 46.50
On 2025-09-03		 0.03 0.06 52.33
On 2025-08-22		 46.50
On 2025-09-03		 -11.13 49.40
WTD 51.60
On 2025-09-17		 47.20
On 2025-09-15		 1.54 3.19 48.82
On 2025-09-15		 48.82
On 2025-09-15		 0.00 49.16
MTD 51.60
On 2025-09-17		 46.50
On 2025-09-03		 0.21 0.42 50.08
On 2025-09-05		 47.20
On 2025-09-15		 -5.75 48.69
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

49.80 +0.24 +0.48 6,146,671