ON: ON Semiconductor Corporation

As of Wednesday, November 11th, 2026

$ 73.83

+5.02 +7.30%

Open: 72.37
High: 74.84
Low: 70.34
Volume: 9,253,474
Previous Close on Tuesday, November 10th, 2026

$ 68.81

+0.05 +0.07%

Open: 67.40
High: 69.93
Low: 67.11
Volume: 9,020,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-11 72.37 74.84 70.34 73.83 9,253,474 +5.02 +7.30
2026-11-10 67.40 69.93 67.11 68.81 9,020,255 +0.05 +0.07
2026-11-09 64.03 70.05 64.00 68.76 13,578,873 +5.45 +8.61
2026-11-06 66.57 66.70 61.90 63.31 14,022,086 +0.30 +0.48
2026-11-05 68.75 70.29 62.76 63.01 26,063,429 -8.23 -11.55
2026-11-04 72.90 74.19 68.61 71.24 10,788,418 -1.36 -1.87
2026-11-03 71.99 74.00 70.06 72.60 15,105,587 +2.49 +3.55
2026-11-02 72.22 74.77 69.88 70.11 11,992,584 -1.56 -2.18
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 74.84
On 2026-11-11		 61.90
On 2026-11-06		 2.59 3.64 70.29
On 2026-11-05		 61.90
On 2026-11-06		 -11.94 67.54
10D 75.96
On 2026-10-29		 61.90
On 2026-11-06		 -1.80 -2.38 75.96
On 2026-10-29		 61.90
On 2026-11-06		 -18.50 69.86
20D 79.29
On 2026-10-27		 61.90
On 2026-11-06		 0.47 0.64 79.29
On 2026-10-27		 61.90
On 2026-11-06		 -21.93 72.19
WTD 74.84
On 2026-11-11		 64.00
On 2026-11-09		 10.52 16.62 70.05
On 2026-11-09		 67.11
On 2026-11-10		 -4.20 70.47
MTD 74.84
On 2026-11-11		 61.90
On 2026-11-06		 2.16 3.01 74.77
On 2026-11-02		 61.90
On 2026-11-06		 -17.21 68.96
As of Wednesday, November 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.75 +4.02 +1.19 3,365,654
KO

The Coca-Cola Company

97.57 +0.71 +0.74 14,439,355
PFE

Pfizer Inc.

29.44 +0.08 +0.27 16,418,479
VZ

Verizon Communications Inc.

46.60 +0.29 +0.63 13,664,924
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,484.82 +251.50 +0.48 531,564,630
DJTA

Dow Jones Transportation Average

20,658.65 +243.09 +1.19 51,679,759
SPX

S&P 500 Index

7,619.34 +98.23 +1.31
OEX

S&P 100 Index

3,746.23 +49.34 +1.33
NDX

NASDAQ 100 Index

28,374.25 +633.46 +2.28
NYA

NYSE Composite Index

24,648.01 +184.82 +0.76
XAX

NYSE AMEX Composite Index

8,116.73 +120.95 +1.51
RUI

RUSSELL 1000 Index

4,152.52 +51.98 +1.27
RUT

Russell 2000 Index

2,846.26 +24.88 +0.88
RUA

Russell 3000 Index

4,327.17 +53.51 +1.25
VIX

CBOE Volatility Index

17.51 -2.03 -10.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.23 -0.58 -2.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.09 -0.93 -4.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.24 -1.46 -7.05
 
Recent
Ticker Last Chg %Chg Volume
BX

The Blackstone Group L.P.

122.00 -0.53 -0.43 2,225,022
ON

ON Semiconductor Corporation

73.83 +5.02 +7.30 9,253,474