ON: ON Semiconductor Corporation

As of Thursday, May 8th, 2025

$ 39.77

+0.97 +2.50%

Open: 39.30
High: 40.39
Low: 38.69
Volume: 9,703,470
Previous Close on Wednesday, May 7th, 2025

$ 38.80

+0.29 +0.75%

Open: 38.90
High: 38.95
Low: 37.56
Volume: 9,212,306

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 39.30 40.39 38.69 39.77 9,703,228 +0.97 +2.50
2025-05-07 38.90 38.95 37.56 38.80 9,212,306 +0.29 +0.75
2025-05-06 38.05 39.19 37.19 38.51 13,518,279 +0.10 +0.26
2025-05-05 40.52 40.76 37.64 38.41 24,171,679 -3.50 -8.35
2025-05-02 40.59 42.25 40.56 41.91 14,129,853 +2.31 +5.83
2025-05-01 40.23 40.74 39.50 39.60 10,187,831 -0.10 -0.25
2025-04-30 37.94 39.83 37.47 39.70 7,273,534 +0.84 +2.16
2025-04-29 38.91 39.46 38.30 38.86 7,907,910 -1.18 -2.95
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 42.25
On 2025-05-02		 37.19
On 2025-05-06		 0.17 0.43 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 39.48
10D 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -0.19 -0.48 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 39.52
20D 42.25
On 2025-05-02		 32.11
On 2025-04-11		 0.57 1.45 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 37.62
WTD 40.76
On 2025-05-05		 37.19
On 2025-05-06		 -2.14 -5.11 40.76
On 2025-05-05		 37.19
On 2025-05-06		 -8.76 38.87
MTD 42.25
On 2025-05-02		 37.19
On 2025-05-06		 0.07 0.18 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 39.50
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
PGX

Invesco Preferred ETF

11.06 -0.03 -0.27 6,386,946
ON

ON Semiconductor Corporation

39.77 +0.97 +2.50 9,703,470