ON: ON Semiconductor Corporation

As of Friday, August 22nd, 2025

$ 51.85

+3.04 +6.23%

Open: 49.33
High: 52.33
Low: 49.33
Volume: 9,703,204
Previous Close on Thursday, August 21st, 2025

$ 48.81

-0.66 -1.33%

Open: 48.92
High: 49.45
Low: 48.59
Volume: 4,742,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 49.33 52.33 49.33 51.85 9,703,204 +3.04 +6.23
2025-08-21 48.92 49.45 48.59 48.81 4,742,595 -0.66 -1.33
2025-08-20 49.67 49.99 48.31 49.47 10,328,534 -0.30 -0.60
2025-08-19 50.71 51.34 49.55 49.77 5,741,029 -0.76 -1.50
2025-08-18 51.00 51.24 50.51 50.53 4,650,144 -0.56 -1.10
2025-08-15 52.11 52.11 50.84 51.09 7,502,452 -0.53 -1.03
2025-08-14 50.80 52.03 49.71 51.62 7,097,665 -0.27 -0.52
2025-08-13 50.30 52.09 50.20 51.89 8,729,335 +1.88 +3.76
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 52.33
On 2025-08-22		 48.31
On 2025-08-20		 0.76 1.49 51.34
On 2025-08-19		 48.31
On 2025-08-20		 -5.91 50.09
10D 52.33
On 2025-08-22		 46.98
On 2025-08-11		 4.19 8.79 52.11
On 2025-08-15		 48.31
On 2025-08-20		 -7.30 50.21
20D 60.37
On 2025-07-29		 46.35
On 2025-08-06		 -5.07 -8.91 60.37
On 2025-07-29		 46.35
On 2025-08-06		 -23.23 51.39
WTD 52.33
On 2025-08-22		 48.31
On 2025-08-20		 0.76 1.49 51.34
On 2025-08-19		 48.31
On 2025-08-20		 -5.91 50.09
MTD 57.41
On 2025-08-01		 46.35
On 2025-08-06		 -4.51 -8.00 57.41
On 2025-08-01		 46.35
On 2025-08-06		 -19.27 49.78
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
SKX

Skechers U.S.A Inc.

63.00 0.00 0.00 2,202,262
AGQ

ProShares Ultra Silver

54.14 +2.14 +4.12 2,734,549
IEFA

iShares Core MSCI EAFE ETF

87.11 +1.35 +1.57 7,197,558
OMF

OneMain Holdings Inc.

60.17 +2.83 +4.94 1,040,207
ON

ON Semiconductor Corporation

51.85 +3.04 +6.23 9,703,204