ON: ON Semiconductor Corporation
$ 60.71 |
|
-2.22 -3.53% |
Open: | 61.15 |
High: | 62.51 |
Low: | 60.26 |
Volume: | 9,666,591 |
$ 62.93
-1.54 -2.39%
Open: | 63.01 |
High: | 63.77 |
Low: | 61.51 |
Volume: | 8,435,998 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-04-19 | 61.15 | 62.51 | 60.26 | 60.71 | 9,666,591 | -2.22 | -3.53 |
2024-04-18 | 63.01 | 63.77 | 61.51 | 62.93 | 8,435,998 | -1.54 | -2.39 |
2024-04-17 | 65.28 | 65.87 | 64.11 | 64.47 | 6,602,917 | -0.25 | -0.39 |
2024-04-16 | 65.40 | 65.50 | 64.06 | 64.72 | 5,212,638 | -0.92 | -1.40 |
2024-04-15 | 67.85 | 67.95 | 64.88 | 65.64 | 7,054,531 | -1.00 | -1.50 |
2024-04-12 | 69.19 | 69.38 | 66.57 | 66.64 | 7,450,728 | -3.96 | -5.61 |
2024-04-11 | 69.64 | 70.77 | 69.06 | 70.60 | 5,087,624 | +1.37 | +1.98 |
2024-04-10 | 69.23 | 70.02 | 68.39 | 69.23 | 4,708,348 | -1.71 | -2.41 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 67.95 On 2024-04-15 |
60.26 On 2024-04-19 |
-5.93 | -8.90 | 67.95 On 2024-04-15 |
60.26 On 2024-04-19 |
-11.32 | 63.69 |
10D | 71.98 On 2024-04-09 |
60.26 On 2024-04-19 |
-8.61 | -12.42 | 71.98 On 2024-04-09 |
60.26 On 2024-04-19 |
-16.28 | 66.46 |
20D | 76.08 On 2024-03-28 |
60.26 On 2024-04-19 |
-15.07 | -19.89 | 76.08 On 2024-03-28 |
60.26 On 2024-04-19 |
-20.79 | 69.42 |
WTD | 67.95 On 2024-04-15 |
60.26 On 2024-04-19 |
-5.93 | -8.90 | 67.95 On 2024-04-15 |
60.26 On 2024-04-19 |
-11.32 | 63.69 |
MTD | 74.89 On 2024-04-01 |
60.26 On 2024-04-19 |
-12.84 | -17.46 | 74.89 On 2024-04-01 |
60.26 On 2024-04-19 |
-19.54 | 67.87 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
37,986.40 | +211.02 | +0.56 | 420,487,224 |
DJTA
Dow Jones Transportation Average |
15,083.72 | +136.79 | +0.92 | 119,304,011 |
SPX
S&P 500 Index |
4,967.23 | -43.89 | -0.88 | |
OEX
S&P 100 Index |
2,348.68 | -29.96 | -1.26 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
17,037.65 | -356.67 | -2.05 | |
NYA
NYSE Composite Index |
17,458.77 | +70.68 | +0.41 | |
XAX
NYSE AMEX Composite Index |
4,834.86 | +56.67 | +1.19 | |
RUI
RUSSELL 1000 Index |
2,721.15 | -21.98 | -0.80 | |
RUT
Russell 2000 Index |
1,947.66 | +4.70 | +0.24 | |
RUA
Russell 3000 Index |
2,840.52 | -21.44 | -0.75 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
18.71 | +0.71 | +3.94 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.59 | +0.18 | +0.84 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.17 | +0.40 | +2.02 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.25 | +0.59 | +3.16 | |
VXN
CBOE NASDAQ 100 Volatility Index |
19.23 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
8,418.66 | -166.54 | -1.94 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
60.71 | -2.22 | -3.53 | 9,666,591 |