ON: ON Semiconductor Corporation

As of Friday, September 12th, 2025

$ 48.26

-0.76 -1.55%

Open: 48.94
High: 49.12
Low: 48.05
Volume: 4,265,245
Previous Close on Thursday, September 11th, 2025

$ 49.02

+0.89 +1.85%

Open: 48.45
High: 49.28
Low: 48.08
Volume: 7,029,071

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 48.94 49.12 48.05 48.26 4,265,244 -0.76 -1.55
2025-09-11 48.45 49.28 48.08 49.02 7,029,071 +0.89 +1.85
2025-09-10 48.65 49.53 47.73 48.13 6,385,076 -0.49 -1.01
2025-09-09 48.85 49.23 48.33 48.62 3,951,293 -0.26 -0.53
2025-09-08 49.61 49.61 47.84 48.88 4,980,854 -0.23 -0.46
2025-09-05 48.34 50.08 47.94 49.11 7,208,231 +1.05 +2.17
2025-09-04 47.64 48.22 46.62 48.06 6,342,413 +0.27 +0.56
2025-09-03 48.95 49.39 46.50 47.79 9,960,402 -1.15 -2.35
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 49.61
On 2025-09-08		 47.73
On 2025-09-10		 -0.85 -1.72 49.61
On 2025-09-08		 47.73
On 2025-09-10		 -3.80 48.58
10D 50.62
On 2025-08-29		 46.50
On 2025-09-03		 -2.52 -4.96 50.62
On 2025-08-29		 46.50
On 2025-09-03		 -8.14 48.64
20D 52.33
On 2025-08-22		 46.50
On 2025-09-03		 -3.36 -6.51 52.33
On 2025-08-22		 46.50
On 2025-09-03		 -11.13 49.59
WTD 49.61
On 2025-09-08		 47.73
On 2025-09-10		 -0.85 -1.72 49.61
On 2025-09-08		 47.73
On 2025-09-10		 -3.80 48.58
MTD 50.08
On 2025-09-05		 46.50
On 2025-09-03		 -1.33 -2.68 49.39
On 2025-09-03		 46.62
On 2025-09-04		 -5.61 48.53
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

48.26 -0.76 -1.55 4,265,245