ON: ON Semiconductor Corporation

As of Wednesday, April 16th, 2025

$ 34.25

-1.60 -4.46%

Open: 34.57
High: 35.52
Low: 32.85
Volume: 13,047,133
Previous Close on Tuesday, April 15th, 2025

$ 35.85

+0.23 +0.65%

Open: 35.83
High: 36.68
Low: 35.06
Volume: 6,702,006

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 34.57 35.52 32.85 34.25 13,047,130 -1.60 -4.46
2025-04-15 35.83 36.68 35.06 35.85 6,702,006 +0.23 +0.65
2025-04-14 35.86 36.36 34.81 35.62 9,821,581 +0.55 +1.55
2025-04-11 33.77 35.18 32.11 35.08 19,746,730 +0.20 +0.56
2025-04-10 36.58 37.10 33.24 34.88 17,384,788 -4.32 -11.02
2025-04-09 32.32 39.59 31.68 39.20 28,262,036 +7.25 +22.69
2025-04-08 35.81 36.65 31.04 31.95 14,198,467 -3.13 -8.92
2025-04-07 33.38 36.91 32.20 35.08 18,579,628 +1.38 +4.09
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 37.10
On 2025-04-10		 32.11
On 2025-04-11		 -4.95 -12.63 37.10
On 2025-04-10		 32.11
On 2025-04-11		 -13.46 35.14
10D 39.59
On 2025-04-09		 31.04
On 2025-04-08		 -6.51 -15.97 39.23
On 2025-04-03		 31.04
On 2025-04-08		 -20.88 35.12
20D 46.24
On 2025-03-24		 31.04
On 2025-04-08		 -9.33 -21.41 46.24
On 2025-03-24		 31.04
On 2025-04-08		 -32.87 39.03
WTD 36.68
On 2025-04-15		 32.85
On 2025-04-16		 -0.83 -2.35 36.68
On 2025-04-15		 32.85
On 2025-04-16		 -10.44 35.24
MTD 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -6.44 -15.83 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -25.37 36.01
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
MS

Morgan Stanley

107.86 -2.58 -2.34 6,482,633
RS

Reliance Steel & Aluminum Co.

275.20 -1.50 -0.54 230,348
VCIT

Vanguard Intermediate-Term Corporate Bond ETF

80.72 +0.31 +0.39 4,659,883
QUAL

iShares Edge MSCI USA Quality Factor ETF

161.01 -3.43 -2.09 1,734,636
ON

ON Semiconductor Corporation

34.25 -1.60 -4.46 13,047,133