ON: ON Semiconductor Corporation

As of Friday, December 13th, 2024

$ 65.96

B: 65.30 X 1
A: 65.84 X 3

-1.15 -1.71%

Open: 66.58
High: 66.96
Low: 64.80
Volume: 7,141,953
Previous Close on Thursday, December 12th, 2024

$ 67.11

-0.86 -1.27%

Open: 66.90
High: 67.52
Low: 66.26
Volume: 4,009,674

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-12-13 66.58 66.96 64.80 65.96 7,141,953 -1.15 -1.71
2024-12-12 66.90 67.52 66.26 67.11 4,009,674 -0.86 -1.27
2024-12-11 67.00 68.53 66.44 67.97 5,667,241 +1.63 +2.46
2024-12-10 67.90 68.12 66.05 66.34 4,452,550 -1.34 -1.98
2024-12-09 66.52 68.66 66.30 67.68 4,909,207 +1.16 +1.74
2024-12-06 66.28 67.04 65.92 66.52 5,408,341 +0.78 +1.19
2024-12-05 65.88 66.86 65.15 65.74 7,947,079 -0.23 -0.35
2024-12-04 70.51 70.51 65.35 65.97 13,149,157 -3.84 -5.50
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 68.66
On 2024-12-09		 64.80
On 2024-12-13		 -0.56 -0.84 68.66
On 2024-12-09		 64.80
On 2024-12-13		 -5.62 67.01
10D 74.52
On 2024-12-02		 64.80
On 2024-12-13		 -5.16 -7.26 74.52
On 2024-12-02		 64.80
On 2024-12-13		 -13.04 67.71
20D 74.52
On 2024-12-02		 64.32
On 2024-11-18		 -1.06 -1.58 74.52
On 2024-12-02		 64.80
On 2024-12-13		 -13.04 68.25
WTD 68.66
On 2024-12-09		 64.80
On 2024-12-13		 -0.56 -0.84 68.66
On 2024-12-09		 64.80
On 2024-12-13		 -5.62 67.01
MTD 74.52
On 2024-12-02		 64.80
On 2024-12-13		 -5.16 -7.26 74.52
On 2024-12-02		 64.80
On 2024-12-13		 -13.04 67.71
As of Friday, December 13th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

166.01 +1.18 +0.72 4,510,221
KO

The Coca-Cola Company

63.12 -0.72 -1.13 12,598,342
PFE

Pfizer Inc.

25.58 +0.21 +0.83 28,944,084
VZ

Verizon Communications Inc.

42.28 +0.20 +0.48 13,296,228
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,828.06 -86.06 -0.20 455,381,444
DJTA

Dow Jones Transportation Average

16,711.43 -131.34 -0.78 110,553,871
SPX

S&P 500 Index

6,051.09 -0.16 0.00
OEX

S&P 100 Index

2,958.64 +4.79 +0.16
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,780.25 +164.98 +0.76
NYA

NYSE Composite Index

19,729.37 -39.72 -0.20
XAX

NYSE AMEX Composite Index

4,953.65 -76.50 -1.52
RUI

RUSSELL 1000 Index

3,322.90 -1.21 -0.04
RUT

Russell 2000 Index

2,346.90 -14.19 -0.60
RUA

Russell 3000 Index

3,466.20 -2.20 -0.06
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.81 -0.11 -0.79
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.87 +0.21 +1.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.23 +0.04 +0.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.15 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,560.05 +71.57 +0.68
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

65.96 -1.15 -1.71 7,141,953