ON: ON Semiconductor Corporation

As of Friday, January 17th, 2025

$ 54.64

+1.13 +2.11%

Open: 54.58
High: 55.08
Low: 54.37
Volume: 7,126,146
Previous Close on Thursday, January 16th, 2025

$ 53.51

-1.72 -3.11%

Open: 55.20
High: 55.48
Low: 53.46
Volume: 8,657,898

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 54.58 55.08 54.37 54.64 7,125,869 +1.13 +2.11
2025-01-16 55.20 55.48 53.46 53.51 8,657,898 -1.72 -3.11
2025-01-15 56.72 56.75 55.14 55.23 7,856,237 +0.05 +0.09
2025-01-14 55.27 56.46 54.51 55.18 6,298,481 -0.69 -1.24
2025-01-13 53.20 56.45 53.10 55.87 11,984,992 +1.93 +3.58
2025-01-10 56.38 56.60 53.60 53.94 17,552,657 -4.37 -7.49
2025-01-08 62.41 62.59 57.96 58.31 14,808,241 -4.42 -7.05
2025-01-07 64.78 65.25 62.32 62.73 9,307,768 -1.78 -2.76
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 56.75
On 2025-01-15		 53.10
On 2025-01-13		 0.70 1.30 56.75
On 2025-01-15		 53.46
On 2025-01-16		 -5.80 54.89
10D 67.00
On 2025-01-06		 53.10
On 2025-01-13		 -7.07 -11.46 67.00
On 2025-01-06		 53.10
On 2025-01-13		 -20.75 57.78
20D 69.27
On 2024-12-18		 53.10
On 2025-01-13		 -13.10 -19.34 69.27
On 2024-12-18		 53.10
On 2025-01-13		 -23.34 61.44
WTD 56.75
On 2025-01-15		 53.10
On 2025-01-13		 0.70 1.30 56.75
On 2025-01-15		 53.46
On 2025-01-16		 -5.80 54.89
MTD 67.00
On 2025-01-06		 53.10
On 2025-01-13		 -8.41 -13.34 67.00
On 2025-01-06		 53.10
On 2025-01-13		 -20.75 58.14
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

54.64 +1.13 +2.11 7,126,146