ON: ON Semiconductor Corporation

As of Friday, January 16th, 2026

$ 60.33

+0.05 +0.08%

Open: 61.11
High: 61.77
Low: 60.23
Volume: 6,076,296
Previous Close on Thursday, January 15th, 2026

$ 60.28

-0.30 -0.50%

Open: 60.68
High: 61.99
Low: 60.24
Volume: 6,991,576

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 61.11 61.77 60.23 60.33 6,076,296 +0.05 +0.08
2026-01-15 60.68 61.99 60.24 60.28 6,991,576 -0.30 -0.50
2026-01-14 59.31 61.20 59.21 60.58 5,802,295 +1.17 +1.97
2026-01-13 58.80 60.48 58.60 59.41 6,044,996 +0.66 +1.12
2026-01-12 61.92 61.97 58.19 58.75 9,465,868 -3.41 -5.49
2026-01-09 61.61 62.77 61.02 62.16 8,903,890 +1.27 +2.09
2026-01-08 61.18 61.34 59.73 60.89 10,051,476 -1.00 -1.62
2026-01-07 61.25 62.34 60.50 61.89 14,127,440 +0.13 +0.21
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 61.99
On 2026-01-15		 58.19
On 2026-01-12		 -1.83 -2.94 61.97
On 2026-01-12		 58.60
On 2026-01-13		 -5.44 59.87
10D 62.77
On 2026-01-06		 57.33
On 2026-01-05		 3.63 6.40 62.77
On 2026-01-06		 58.19
On 2026-01-12		 -7.30 60.47
20D 62.77
On 2026-01-06		 53.50
On 2025-12-29		 7.00 13.13 62.77
On 2026-01-06		 58.19
On 2026-01-12		 -7.30 57.77
WTD 61.99
On 2026-01-15		 58.19
On 2026-01-12		 -1.83 -2.94 61.97
On 2026-01-12		 58.60
On 2026-01-13		 -5.44 59.87
MTD 62.77
On 2026-01-06		 55.17
On 2026-01-02		 6.18 11.41 62.77
On 2026-01-06		 58.19
On 2026-01-12		 -7.30 60.13
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

59.62 +0.11 +0.18 1,661,811
HST

Host Hotels & Resorts, Inc.

18.59 +0.12 +0.65 5,292,765
ON

ON Semiconductor Corporation

60.33 +0.05 +0.08 6,076,296