ON: ON Semiconductor Corporation

As of Wednesday, June 18th, 2025

$ 52.26

-0.68 -1.28%

Open: 53.14
High: 53.65
Low: 51.69
Volume: 7,062,639
Previous Close on Tuesday, June 17th, 2025

$ 52.94

-0.94 -1.74%

Open: 53.28
High: 55.01
Low: 52.65
Volume: 8,609,360

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-09 50.67 52.89 50.67 52.38 11,652,135 +2.21 +4.41
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		 0.45 0.87 55.01
On 2025-06-17		 51.69
On 2025-06-18		 -6.04 52.62
10D 55.01
On 2025-06-17		 48.94
On 2025-06-05		 1.98 3.94 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 52.08
20D 55.01
On 2025-06-17		 40.62
On 2025-05-23		 8.00 18.08 45.48
On 2025-05-21		 40.62
On 2025-05-23		 -10.68 47.97
WTD 55.01
On 2025-06-17		 51.69
On 2025-06-18		 1.24 2.43 55.01
On 2025-06-17		 51.69
On 2025-06-18		 -6.04 53.03
MTD 55.01
On 2025-06-17		 41.49
On 2025-06-02		 10.24 24.37 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 50.84
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
PGX

Invesco Preferred ETF

11.05 +0.03 +0.27 2,919,180
OMF

OneMain Holdings Inc.

53.68 +1.14 +2.17 872,432
ON

ON Semiconductor Corporation

52.26 -0.68 -1.28 7,062,639