ON: ON Semiconductor Corporation

As of Thursday, April 9th, 2026

$ 68.49

+0.11 +0.16%

Open: 68.48
High: 69.07
Low: 67.90
Volume: 5,761,321
Previous Close on Wednesday, April 8th, 2026

$ 68.38

+4.59 +7.20%

Open: 67.50
High: 68.52
Low: 66.38
Volume: 9,758,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 68.48 69.07 67.90 68.49 5,761,321 +0.11 +0.16
2026-04-08 67.50 68.52 66.38 68.38 9,758,197 +4.59 +7.20
2026-04-07 63.25 64.00 61.91 63.79 5,401,225 +0.30 +0.47
2026-04-06 62.92 64.62 62.56 63.49 5,285,747 +1.30 +2.09
2026-04-02 59.78 62.48 59.72 62.19 7,038,377 -0.01 -0.02
2026-04-01 62.78 63.69 61.96 62.20 6,716,164 +0.28 +0.45
2026-03-31 57.33 62.16 57.00 61.92 12,757,662 +6.26 +11.25
2026-03-30 58.62 59.44 55.03 55.66 8,393,161 -2.69 -4.61
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 69.07
On 2026-04-09		 59.72
On 2026-04-02		 6.29 10.11 64.62
On 2026-04-06		 61.91
On 2026-04-07		 -4.19 65.27
10D 69.07
On 2026-04-09		 55.03
On 2026-03-30		 5.39 8.54 62.57
On 2026-03-26		 55.03
On 2026-03-30		 -12.06 62.53
20D 69.07
On 2026-04-09		 55.03
On 2026-03-30		 9.25 15.61 64.35
On 2026-03-25		 55.03
On 2026-03-30		 -14.49 61.34
WTD 69.07
On 2026-04-09		 61.91
On 2026-04-07		 6.30 10.13 64.62
On 2026-04-06		 61.91
On 2026-04-07		 -4.19 66.04
MTD 69.07
On 2026-04-09		 59.72
On 2026-04-02		 6.57 10.61 63.69
On 2026-04-01		 59.72
On 2026-04-02		 -6.23 64.76
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

258.54 -7.39 -2.78 784,926
BGC

BGC Group Inc.

11.03 +0.16 +1.47 3,330,456
ON

ON Semiconductor Corporation

68.49 +0.11 +0.16 5,761,321