ON: ON Semiconductor Corporation

As of Friday, June 20th, 2025

$ 52.82

+0.56 +1.07%

Open: 53.64
High: 53.84
Low: 52.28
Volume: 12,892,119
Previous Close on Wednesday, June 18th, 2025

$ 52.26

-0.68 -1.28%

Open: 53.14
High: 53.65
Low: 51.69
Volume: 7,062,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 53.64 53.84 52.28 52.82 12,892,119 +0.56 +1.07
2025-06-18 53.14 53.65 51.69 52.26 7,062,639 -0.68 -1.28
2025-06-17 53.28 55.01 52.65 52.94 8,609,360 -0.94 -1.74
2025-06-16 52.39 53.98 52.21 53.88 8,315,954 +2.86 +5.61
2025-06-13 51.51 52.16 50.94 51.02 9,656,289 -1.96 -3.70
2025-06-12 51.16 53.19 51.00 52.98 9,883,637 +1.17 +2.26
2025-06-11 54.29 54.44 51.13 51.81 10,081,331 -1.99 -3.70
2025-06-10 52.46 54.39 52.27 53.80 11,249,950 +1.42 +2.71
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 55.01
On 2025-06-17		 50.94
On 2025-06-13		 -0.16 -0.30 55.01
On 2025-06-17		 51.69
On 2025-06-18		 -6.04 52.58
10D 55.01
On 2025-06-17		 50.05
On 2025-06-06		 3.28 6.62 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 52.41
20D 55.01
On 2025-06-17		 40.62
On 2025-05-23		 9.16 20.98 44.58
On 2025-05-22		 40.62
On 2025-05-23		 -8.88 48.43
WTD 55.01
On 2025-06-17		 51.69
On 2025-06-18		 1.80 3.53 55.01
On 2025-06-17		 51.69
On 2025-06-18		 -6.04 52.98
MTD 55.01
On 2025-06-17		 41.49
On 2025-06-02		 10.80 25.70 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 50.98
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

52.82 +0.56 +1.07 12,892,119