ON: ON Semiconductor Corporation

As of Wednesday, July 15th, 2026

$ 92.54

-1.19 -1.27%

Open: 94.56
High: 94.88
Low: 90.45
Volume: 11,374,974
Previous Close on Tuesday, July 14th, 2026

$ 93.73

+3.36 +3.72%

Open: 95.44
High: 95.49
Low: 91.82
Volume: 7,605,363

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-15 94.56 94.88 90.45 92.54 11,374,974 -1.19 -1.27
2026-07-14 95.44 95.49 91.82 93.73 7,605,363 +3.36 +3.72
2026-07-13 92.99 92.99 90.09 90.37 9,438,415 -5.59 -5.83
2026-07-10 96.32 96.80 94.29 95.96 5,899,640 -1.91 -1.95
2026-07-09 98.00 102.64 97.68 97.87 12,995,852 +4.08 +4.35
2026-07-08 90.61 94.17 89.54 93.79 10,907,664 +2.69 +2.95
2026-07-07 90.31 92.06 87.96 91.10 11,579,682 -3.59 -3.79
2026-07-06 93.02 98.67 93.00 94.69 9,757,676 +3.47 +3.80
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 102.64
On 2026-07-09		 90.09
On 2026-07-13		 -1.25 -1.33 102.64
On 2026-07-09		 90.09
On 2026-07-13		 -12.23 94.09
10D 102.64
On 2026-07-09		 87.96
On 2026-07-07		 -2.00 -2.12 102.64
On 2026-07-09		 90.09
On 2026-07-13		 -12.23 93.59
20D 132.42
On 2026-06-22		 86.47
On 2026-06-29		 -33.36 -26.50 132.42
On 2026-06-22		 86.47
On 2026-06-29		 -34.70 102.28
WTD 95.49
On 2026-07-14		 90.09
On 2026-07-13		 -3.42 -3.56 95.49
On 2026-07-14		 90.45
On 2026-07-15		 -5.28 92.21
MTD 102.64
On 2026-07-09		 87.96
On 2026-07-07		 -2.00 -2.12 102.64
On 2026-07-09		 90.09
On 2026-07-13		 -12.23 93.59
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,939
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,858
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,699
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,881
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,965,847
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,231,969
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

92.54 -1.19 -1.27 11,374,974