ON: ON Semiconductor Corporation
$ 70.37 |
|
-1.35 -1.88% |
Open: | 70.80 |
High: | 71.46 |
Low: | 69.15 |
Volume: | 4,378,033 |
$ 71.72
+2.39 +3.45%
Open: | 70.04 |
High: | 72.17 |
Low: | 70.02 |
Volume: | 5,432,855 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-16 | 70.80 | 71.46 | 69.15 | 70.37 | 4,378,033 | -1.35 | -1.88 |
2024-09-13 | 70.04 | 72.17 | 70.02 | 71.72 | 5,432,855 | +2.39 | +3.45 |
2024-09-12 | 70.07 | 70.10 | 68.20 | 69.33 | 4,170,790 | -1.29 | -1.83 |
2024-09-11 | 68.46 | 70.73 | 66.36 | 70.62 | 7,286,865 | +2.39 | +3.50 |
2024-09-10 | 68.32 | 68.35 | 66.96 | 68.23 | 4,359,047 | -1.16 | -1.67 |
2024-09-09 | 68.80 | 70.24 | 68.59 | 69.39 | 6,252,679 | +1.47 | +2.16 |
2024-09-06 | 70.01 | 71.28 | 67.41 | 67.92 | 8,466,938 | -2.33 | -3.32 |
2024-09-05 | 69.67 | 71.90 | 69.41 | 70.25 | 4,771,438 | -0.28 | -0.40 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 72.17 On 2024-09-13 |
66.36 On 2024-09-11 |
0.98 | 1.41 | 72.17 On 2024-09-13 |
69.15 On 2024-09-16 |
-4.18 | 70.05 |
10D | 76.41 On 2024-09-03 |
66.36 On 2024-09-11 |
-7.50 | -9.63 | 76.41 On 2024-09-03 |
66.36 On 2024-09-11 |
-13.15 | 69.91 |
20D | 78.61 On 2024-08-29 |
66.36 On 2024-09-11 |
-5.47 | -7.21 | 78.61 On 2024-08-29 |
66.36 On 2024-09-11 |
-15.58 | 72.94 |
WTD | 71.46 On 2024-09-16 |
69.15 On 2024-09-16 |
-1.35 | -1.88 | -- | -- | -- | 70.37 |
MTD | 76.41 On 2024-09-03 |
66.36 On 2024-09-11 |
-7.50 | -9.63 | 76.41 On 2024-09-03 |
66.36 On 2024-09-11 |
-13.15 | 69.91 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
41,622.08 | +228.30 | +0.55 | 388,665,139 |
DJTA
Dow Jones Transportation Average |
15,842.30 | +112.69 | +0.72 | 81,811,442 |
SPX
S&P 500 Index |
5,633.09 | +7.07 | +0.13 | |
OEX
S&P 100 Index |
2,703.68 | -1.81 | -0.07 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,423.06 | -91.52 | -0.47 | |
NYA
NYSE Composite Index |
19,256.38 | +134.88 | +0.71 | |
XAX
NYSE AMEX Composite Index |
4,923.51 | +31.80 | +0.65 | |
RUI
RUSSELL 1000 Index |
3,074.32 | +5.36 | +0.17 | |
RUT
Russell 2000 Index |
2,189.17 | +6.68 | +0.31 | |
RUA
Russell 3000 Index |
3,208.14 | +5.80 | +0.18 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
17.14 | +0.57 | +3.44 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.83 | +0.17 | +0.78 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.58 | +0.27 | +1.33 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.81 | +0.51 | +2.64 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,506.40 | -22.08 | -0.23 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
70.37 | -1.35 | -1.88 | 4,378,033 |