ON: ON Semiconductor Corporation

As of Wednesday, November 12th, 2025

$ 49.27

+0.84 +1.73%

Open: 49.24
High: 50.01
Low: 48.56
Volume: 6,491,272
Previous Close on Tuesday, November 11th, 2025

$ 48.43

-0.11 -0.23%

Open: 48.56
High: 48.95
Low: 47.85
Volume: 5,532,749

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-04 50.30 51.17 47.87 48.28 12,638,563 -2.18 -4.32
2025-11-03 49.53 52.26 47.99 50.46 18,002,119 +0.38 +0.76
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 50.57
On 2025-11-06		 46.31
On 2025-11-07		 -0.81 -1.62 50.57
On 2025-11-06		 46.31
On 2025-11-07		 -8.42 48.57
10D 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -2.13 -4.14 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -11.38 49.26
20D 55.99
On 2025-10-20		 46.31
On 2025-11-07		 -1.09 -2.16 55.99
On 2025-10-20		 46.31
On 2025-11-07		 -17.29 50.92
WTD 50.01
On 2025-11-12		 47.75
On 2025-11-10		 1.44 3.01 49.19
On 2025-11-10		 47.85
On 2025-11-11		 -2.72 48.75
MTD 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -0.81 -1.62 52.26
On 2025-11-03		 46.31
On 2025-11-07		 -11.38 48.96
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
LAZ

Lazard Ltd

51.91 +0.54 +1.05 962,326
HYD

VanEck Vectors High-Yield Municipal Index ETF

50.93 -0.05 -0.10 347,041
ON

ON Semiconductor Corporation

49.27 +0.84 +1.73 6,491,272