ON: ON Semiconductor Corporation

As of Friday, June 5th, 2026

$ 117.26

-14.56 -11.05%

Open: 126.18
High: 126.31
Low: 116.72
Volume: 19,047,638
Previous Close on Thursday, June 4th, 2026

$ 131.82

-2.11 -1.58%

Open: 127.30
High: 134.49
Low: 124.92
Volume: 10,080,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 126.18 126.31 116.72 117.26 19,047,618 -14.56 -11.05
2026-06-04 127.30 134.49 124.92 131.82 10,080,243 -2.11 -1.58
2026-06-03 130.00 134.92 126.15 133.93 9,963,897 +5.29 +4.11
2026-06-02 125.19 130.48 123.33 128.64 10,792,441 +7.72 +6.38
2026-06-01 119.39 121.05 115.81 120.92 8,645,055 +0.30 +0.25
2026-05-29 124.34 124.52 119.45 120.62 10,856,220 -3.15 -2.55
2026-05-28 125.61 125.88 119.24 123.77 8,321,581 -1.12 -0.90
2026-05-27 128.94 129.00 120.04 124.89 13,782,396 -2.11 -1.66
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 134.92
On 2026-06-03		 115.81
On 2026-06-01		 -3.36 -2.79 134.92
On 2026-06-03		 116.72
On 2026-06-05		 -13.49 126.51
10D 134.92
On 2026-06-03		 110.83
On 2026-05-22		 7.65 6.98 134.92
On 2026-06-03		 116.72
On 2026-06-05		 -13.49 124.51
20D 134.92
On 2026-06-03		 98.66
On 2026-05-12		 16.68 16.58 134.92
On 2026-06-03		 116.72
On 2026-06-05		 -13.49 117.10
WTD 134.92
On 2026-06-03		 115.81
On 2026-06-01		 -3.36 -2.79 134.92
On 2026-06-03		 116.72
On 2026-06-05		 -13.49 126.51
MTD 134.92
On 2026-06-03		 115.81
On 2026-06-01		 -3.36 -2.79 134.92
On 2026-06-03		 116.72
On 2026-06-05		 -13.49 126.51
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ET

Energy Transfer LP

19.39 -0.23 -1.17 12,248,944
ZION

Zions Bancorporation National Association

63.23 +0.18 +0.29 1,431,752
EAF

GrafTech International Ltd.

8.72 -0.89 -9.26 256,039
HST

Host Hotels & Resorts, Inc.

24.62 +0.17 +0.70 9,213,175
ON

ON Semiconductor Corporation

117.26 -14.56 -11.05 19,047,638