ON: ON Semiconductor Corporation

As of Thursday, April 30th, 2026

$ 98.86

-- 0 0%

Open: 98.86
High: 98.86
Low: 98.86
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 98.86

+5.58 +5.98%

Open: 99.56
High: 101.26
Low: 97.34
Volume: 12,742,104

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 99.56 101.26 97.34 98.86 12,742,104 +5.58 +5.98
2026-04-28 95.01 96.78 92.44 93.28 11,271,323 -4.76 -4.86
2026-04-27 98.13 99.62 96.39 98.04 9,808,931 -0.36 -0.37
2026-04-24 99.23 100.30 95.95 98.40 13,231,130 +0.62 +0.63
2026-04-23 92.81 99.19 92.50 97.78 20,738,935 +8.79 +9.88
2026-04-22 88.72 89.69 87.02 88.99 11,300,059 +2.08 +2.39
2026-04-21 85.72 87.51 84.75 86.91 9,966,806 +1.35 +1.58
2026-04-20 82.67 85.59 81.64 85.56 9,500,857 +2.55 +3.07
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 101.26
On 2026-04-29		 92.44
On 2026-04-28		 9.87 11.09 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 97.27
10D 101.26
On 2026-04-29		 73.98
On 2026-04-16		 26.43 36.49 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 91.08
20D 101.26
On 2026-04-29		 59.72
On 2026-04-02		 36.94 59.66 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 79.17
WTD 101.26
On 2026-04-29		 92.44
On 2026-04-28		 0.46 0.47 99.62
On 2026-04-27		 92.44
On 2026-04-28		 -7.20 96.73
MTD 101.26
On 2026-04-29		 59.72
On 2026-04-02		 36.94 59.66 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 79.17
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.94 +5.37 +1.89 3,608,138
KO

The Coca-Cola Company

78.49 -0.38 -0.48 7,229,691
PFE

Pfizer Inc.

26.64 +0.38 +1.45 18,590,904
VZ

Verizon Communications Inc.

47.69 +1.08 +2.31 13,258,476
VIX

CBOE Volatility Index

17.26 -0.88 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,632.77 +770.96 +1.58 396,396,614
DJTA

Dow Jones Transportation Average

20,638.10 +106.80 +0.52 55,753,687
SPX

S&P 500 Index

7,203.80 +67.85 +0.95
OEX

S&P 100 Index

3,553.30 +29.19 +0.83
NDX

NASDAQ 100 Index

27,448.39 +261.41 +0.96
NYA

NYSE Composite Index

23,091.36 +339.85 +1.49
XAX

NYSE AMEX Composite Index

9,114.20 +185.47 +2.08
RUI

RUSSELL 1000 Index

3,920.59 +38.92 +1.00
RUT

Russell 2000 Index

2,790.58 +51.11 +1.87
RUA

Russell 3000 Index

4,090.70 +42.22 +1.04
VIX

CBOE Volatility Index

17.26 -0.88 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.69 -0.30 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.23 -0.52 -2.51
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

98.86 0.00 0.00