ON: ON Semiconductor Corporation

As of Friday, February 6th, 2026

$ 65.20

+2.10 +3.33%

Open: 64.21
High: 65.45
Low: 63.31
Volume: 12,649,292
Previous Close on Thursday, February 5th, 2026

$ 63.10

+1.04 +1.68%

Open: 61.44
High: 63.14
Low: 60.85
Volume: 10,657,539

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 64.21 65.45 63.31 65.20 12,649,292 +2.10 +3.33
2026-02-05 61.44 63.14 60.85 63.10 10,657,539 +1.04 +1.68
2026-02-04 59.00 62.73 58.74 62.06 14,664,850 +2.63 +4.43
2026-02-03 60.85 61.18 57.59 59.43 11,049,424 -2.10 -3.41
2026-02-02 59.77 62.33 59.60 61.53 7,646,741 +1.64 +2.74
2026-01-30 61.61 62.25 59.08 59.89 13,349,183 -2.31 -3.71
2026-01-29 63.75 64.16 61.31 62.20 9,114,972 -2.73 -4.20
2026-01-28 64.78 66.86 64.26 64.93 11,426,099 +2.30 +3.67
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 65.45
On 2026-02-06		 57.59
On 2026-02-03		 5.31 8.87 62.33
On 2026-02-02		 57.59
On 2026-02-03		 -7.60 62.26
10D 66.86
On 2026-01-28		 57.59
On 2026-02-03		 3.22 5.20 66.86
On 2026-01-28		 57.59
On 2026-02-03		 -13.86 62.21
20D 66.86
On 2026-01-28		 57.59
On 2026-02-03		 4.31 7.08 66.86
On 2026-01-28		 57.59
On 2026-02-03		 -13.86 61.59
WTD 65.45
On 2026-02-06		 57.59
On 2026-02-03		 5.31 8.87 62.33
On 2026-02-02		 57.59
On 2026-02-03		 -7.60 62.26
MTD 65.45
On 2026-02-06		 57.59
On 2026-02-03		 5.31 8.87 62.33
On 2026-02-02		 57.59
On 2026-02-03		 -7.60 62.26
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
DRI

Darden Restaurants Inc.

216.27 +2.71 +1.27 1,407,531
ON

ON Semiconductor Corporation

65.20 +2.10 +3.33 12,649,292