ON: ON Semiconductor Corporation

As of Friday, May 15th, 2026

$ 113.13

-5.23 -4.42%

Open: 113.42
High: 115.83
Low: 111.77
Volume: 10,928,860
Previous Close on Thursday, May 14th, 2026

$ 118.36

+2.65 +2.29%

Open: 115.12
High: 119.10
Low: 112.51
Volume: 11,481,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 113.42 115.83 111.77 113.13 10,928,128 -5.23 -4.42
2026-05-14 115.12 119.10 112.51 118.36 11,481,001 +2.65 +2.29
2026-05-13 108.90 115.99 108.06 115.71 21,257,846 +11.60 +11.14
2026-05-12 104.82 105.00 98.66 104.11 9,849,838 -3.13 -2.92
2026-05-11 102.73 107.25 102.48 107.24 9,672,570 +4.04 +3.92
2026-05-08 101.99 103.31 100.73 103.20 10,758,399 +2.61 +2.60
2026-05-07 105.27 105.50 99.73 100.58 19,127,290 -5.19 -4.90
2026-05-06 102.62 105.90 100.06 105.77 21,940,657 +3.10 +3.02
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 119.10
On 2026-05-14		 98.66
On 2026-05-12		 9.93 9.62 107.25
On 2026-05-11		 98.66
On 2026-05-12		 -8.01 111.71
10D 119.10
On 2026-05-14		 96.08
On 2026-05-05		 10.11 9.81 107.25
On 2026-05-11		 98.66
On 2026-05-12		 -8.01 107.28
20D 119.10
On 2026-05-14		 81.64
On 2026-04-20		 30.12 36.28 107.25
On 2026-05-11		 98.66
On 2026-05-12		 -8.01 101.22
WTD 119.10
On 2026-05-14		 98.66
On 2026-05-12		 9.93 9.62 107.25
On 2026-05-11		 98.66
On 2026-05-12		 -8.01 111.71
MTD 119.10
On 2026-05-14		 96.08
On 2026-05-05		 12.32 12.22 107.25
On 2026-05-11		 98.66
On 2026-05-12		 -8.01 106.89
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

113.13 -5.23 -4.42 10,928,860