ON: ON Semiconductor Corporation

As of Friday, November 14th, 2025

$ 46.92

-1.21 -2.51%

Open: 47.07
High: 48.40
Low: 46.51
Volume: 5,563,050
Previous Close on Thursday, November 13th, 2025

$ 48.13

-1.14 -2.31%

Open: 48.86
High: 50.32
Low: 47.44
Volume: 8,316,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 47.07 48.40 46.51 46.92 5,563,050 -1.21 -2.51
2025-11-13 48.86 50.32 47.44 48.13 8,316,795 -1.14 -2.31
2025-11-12 49.24 50.01 48.56 49.27 6,491,272 +0.84 +1.73
2025-11-11 48.56 48.95 47.85 48.43 5,532,749 -0.11 -0.23
2025-11-10 49.05 49.19 47.75 48.54 6,223,967 +0.71 +1.48
2025-11-07 47.99 48.34 46.31 47.83 10,822,000 -0.97 -1.99
2025-11-06 49.98 50.57 47.77 48.80 9,111,711 -1.28 -2.56
2025-11-05 48.85 51.18 48.54 50.08 8,944,001 +1.80 +3.73
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 50.32
On 2025-11-13		 46.51
On 2025-11-14		 -0.91 -1.90 50.32
On 2025-11-13		 46.51
On 2025-11-14		 -7.56 48.26
10D 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -3.16 -6.31 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -11.38 48.67
20D 55.99
On 2025-10-20		 46.31
On 2025-11-07		 -5.61 -10.68 55.99
On 2025-10-20		 46.31
On 2025-11-07		 -17.29 50.40
WTD 50.32
On 2025-11-13		 46.51
On 2025-11-14		 -0.91 -1.90 50.32
On 2025-11-13		 46.51
On 2025-11-14		 -7.56 48.26
MTD 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -3.16 -6.31 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -11.38 48.67
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

46.92 -1.21 -2.51 5,563,050