ON: ON Semiconductor Corporation

As of Thursday, October 9th, 2025

$ 49.97

-0.91 -1.79%

Open: 50.88
High: 51.15
Low: 49.12
Volume: 5,313,817
Previous Close on Wednesday, October 8th, 2025

$ 50.88

+2.71 +5.63%

Open: 48.44
High: 51.26
Low: 48.27
Volume: 8,820,722

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 50.88 51.15 49.12 49.97 5,313,817 -0.91 -1.79
2025-10-08 48.44 51.26 48.27 50.88 8,820,722 +2.71 +5.63
2025-10-07 50.49 50.66 47.73 48.17 8,616,049 -2.18 -4.33
2025-10-06 50.13 50.70 48.84 50.35 7,671,828 +1.08 +2.19
2025-10-03 49.03 49.92 48.82 49.27 5,297,163 +0.53 +1.09
2025-10-02 49.15 49.86 48.09 48.74 9,695,536 +0.39 +0.81
2025-10-01 49.35 50.07 47.94 48.35 8,403,392 -0.96 -1.95
2025-09-30 49.50 49.62 47.90 49.31 8,526,775 -0.45 -0.90
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 51.26
On 2025-10-08		 47.73
On 2025-10-07		 1.23 2.52 50.70
On 2025-10-06		 47.73
On 2025-10-07		 -5.86 49.73
10D 51.26
On 2025-10-08		 47.73
On 2025-10-07		 0.20 0.40 50.90
On 2025-09-29		 47.73
On 2025-10-07		 -6.23 49.50
20D 52.82
On 2025-09-23		 47.20
On 2025-09-15		 0.95 1.94 52.82
On 2025-09-23		 47.73
On 2025-10-07		 -9.63 49.81
WTD 51.26
On 2025-10-08		 47.73
On 2025-10-07		 0.70 1.42 50.70
On 2025-10-06		 47.73
On 2025-10-07		 -5.86 49.84
MTD 51.26
On 2025-10-08		 47.73
On 2025-10-07		 0.66 1.34 50.70
On 2025-10-06		 47.73
On 2025-10-07		 -5.86 49.39
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
IEFA

iShares Core MSCI EAFE ETF

87.75 -0.72 -0.81 8,131,097
PGX

Invesco Preferred ETF

11.58 -0.07 -0.60 1,653,102
OMF

OneMain Holdings Inc.

54.95 +0.29 +0.53 1,314,719
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.62 -0.03 -0.06 557,191
ON

ON Semiconductor Corporation

49.97 -0.91 -1.79 5,313,817