ON: ON Semiconductor Corporation

As of Friday, February 27th, 2026

$ 66.48

-1.68 -2.46%

Open: 66.87
High: 67.32
Low: 65.56
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 68.16

-1.52 -2.18%

Open: 69.80
High: 69.83
Low: 67.03
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 66.87 67.32 65.56 66.48 0 -1.68 -2.46
2026-02-26 69.80 69.83 67.03 68.16 0 -1.52 -2.18
2026-02-25 71.28 72.10 69.38 69.68 0 -0.31 -0.44
2026-02-24 69.99 72.02 69.04 69.99 0 +0.52 +0.75
2026-02-23 68.95 70.20 68.04 69.47 0 +0.36 +0.52
2026-02-20 67.79 69.70 67.61 69.11 5,269,796 +1.02 +1.50
2026-02-19 69.81 70.22 67.02 68.09 7,990,280 -2.57 -3.64
2026-02-18 73.56 73.76 70.02 70.66 8,921,730 -1.30 -1.81
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 72.10
On 2026-02-25		 65.56
On 2026-02-27		 -2.63 -3.81 72.10
On 2026-02-25		 65.56
On 2026-02-27		 -9.07 68.76
10D 73.76
On 2026-02-18		 65.56
On 2026-02-27		 -4.15 -5.88 73.76
On 2026-02-18		 65.56
On 2026-02-27		 -11.12 69.58
20D 73.76
On 2026-02-18		 57.59
On 2026-02-03		 4.28 6.88 73.76
On 2026-02-18		 65.56
On 2026-02-27		 -11.12 67.06
WTD 72.10
On 2026-02-25		 65.56
On 2026-02-27		 -2.63 -3.81 72.10
On 2026-02-25		 65.56
On 2026-02-27		 -9.07 68.76
MTD 73.76
On 2026-02-18		 57.59
On 2026-02-03		 6.59 11.00 73.76
On 2026-02-18		 65.56
On 2026-02-27		 -11.12 67.44
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

66.48 -1.68 -2.46