ON: ON Semiconductor Corporation

As of Thursday, June 25th, 2026

$ 118.74

+2.96 +2.56%

Open: 121.00
High: 121.30
Low: 112.16
Volume: 8,599,034
Previous Close on Wednesday, June 24th, 2026

$ 115.78

-1.28 -1.09%

Open: 117.14
High: 117.28
Low: 111.21
Volume: 8,277,177

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 121.00 121.30 112.16 118.74 8,598,894 +2.96 +2.56
2026-06-24 117.14 117.28 111.21 115.78 8,277,177 -1.28 -1.09
2026-06-23 123.24 124.05 116.27 117.06 15,468,927 -14.49 -11.01
2026-06-22 125.58 132.42 125.19 131.55 11,824,846 +9.93 +8.16
2026-06-18 117.89 122.18 117.58 121.62 19,833,584 +8.68 +7.69
2026-06-17 120.24 121.31 112.80 112.94 11,143,442 -5.31 -4.49
2026-06-16 125.35 127.84 118.05 118.25 10,108,803 -7.65 -6.08
2026-06-15 123.49 126.22 121.28 125.90 10,809,483 +9.11 +7.80
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 132.42
On 2026-06-22		 111.21
On 2026-06-24		 5.80 5.14 132.42
On 2026-06-22		 111.21
On 2026-06-24		 -16.02 120.95
10D 132.42
On 2026-06-22		 110.76
On 2026-06-11		 8.57 7.78 132.42
On 2026-06-22		 111.21
On 2026-06-24		 -16.02 119.46
20D 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -6.15 -4.92 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -19.73 120.98
WTD 132.42
On 2026-06-22		 111.21
On 2026-06-24		 -2.88 -2.37 132.42
On 2026-06-22		 111.21
On 2026-06-24		 -16.02 120.78
MTD 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -1.88 -1.56 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -19.73 120.85
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,814.44 +49.61 +0.73 22,417
SH

ProShares Short S&P 500

33.59 0.00 0.00 18,923,971
FFIV

F5 Networks Inc.

386.01 +1.23 +0.32 460,072
ON

ON Semiconductor Corporation

118.74 +2.96 +2.56 8,599,034