ON: ON Semiconductor Corporation

As of Friday, May 30th, 2025

$ 42.94

-- 0 0%

Open: 42.94
High: 42.94
Low: 42.94
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 42.94

+0.10 +0.22%

Open: 43.73
High: 44.11
Low: 42.61
Volume: 4,846,549

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 43.73 44.11 42.61 42.94 4,846,549 +0.10 +0.22
2025-05-28 43.52 43.78 42.66 42.85 5,665,901 -0.56 -1.28
2025-05-27 42.36 43.87 41.77 43.40 9,661,638 +2.13 +5.16
2025-05-23 40.66 41.52 40.62 41.27 9,856,360 -1.02 -2.41
2025-05-22 44.50 44.58 42.03 42.29 12,458,861 -1.37 -3.14
2025-05-21 44.26 45.48 43.32 43.66 8,593,293 -0.60 -1.36
2025-05-20 43.47 44.29 43.40 44.26 5,272,967 +0.42 +0.96
2025-05-19 43.55 44.19 43.51 43.84 5,973,109 -1.08 -2.40
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 44.58
On 2025-05-22		 40.62
On 2025-05-23		 -0.72 -1.65 44.58
On 2025-05-22		 40.62
On 2025-05-23		 -8.88 42.55
10D 45.48
On 2025-05-21		 40.62
On 2025-05-23		 -2.26 -5.00 45.48
On 2025-05-21		 40.62
On 2025-05-23		 -10.68 43.39
20D 46.59
On 2025-05-13		 37.19
On 2025-05-06		 3.24 8.16 46.59
On 2025-05-13		 40.62
On 2025-05-23		 -12.81 42.38
WTD 44.11
On 2025-05-29		 41.77
On 2025-05-27		 1.67 4.05 43.87
On 2025-05-27		 42.66
On 2025-05-28		 -2.77 43.06
MTD 46.59
On 2025-05-13		 37.19
On 2025-05-06		 3.24 8.16 46.59
On 2025-05-13		 40.62
On 2025-05-23		 -12.81 42.38
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

243.41 -0.75 -0.31 1,314,458
KO

The Coca-Cola Company

71.86 +0.37 +0.51 3,362,423
PFE

Pfizer Inc.

23.50 +0.05 +0.19 8,710,435
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 3,481,084
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,107.09 -108.64 -0.26 202,076,846
DJTA

Dow Jones Transportation Average

14,623.65 -121.73 -0.83 48,004,208
SPX

S&P 500 Index

5,885.44 -26.73 -0.45
OEX

S&P 100 Index

2,872.27 -13.33 -0.46
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,252.93 -111.02 -0.52
NYA

NYSE Composite Index

19,697.76 -46.09 -0.23
XAX

NYSE AMEX Composite Index

5,184.93 -27.19 -0.52
RUI

RUSSELL 1000 Index

3,221.54 -14.03 -0.43
RUT

Russell 2000 Index

2,065.15 -9.63 -0.46
RUA

Russell 3000 Index

3,345.72 -14.62 -0.43
VIX

CBOE Volatility Index

19.48 +0.30 +1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.19 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.04 +0.27 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.87 +0.25 +1.16
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,828.70 -33.36 -0.34
 
Recent
Ticker Last Chg %Chg Volume
EWG

iShares MSCI Germany ETF

41.85 0.00 0.00
ON

ON Semiconductor Corporation

42.94 0.00 0.00