ON: ON Semiconductor Corporation

As of Thursday, June 1st, 2023

$ 87.95

+4.35 +5.20%

Open: 84.94
High: 88.31
Low: 84.05
Volume: 6,903,682
Previous Close on Wednesday, May 31st, 2023

$ 83.60

-0.37 -0.44%

Open: 82.35
High: 85.25
Low: 82.00
Volume: 9,830,479

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 84.94 88.31 84.05 87.95 6,900,848 +4.35 +5.20
2023-05-31 82.35 85.25 82.00 83.60 9,830,479 -0.37 -0.44
2023-05-30 89.35 89.84 83.45 83.97 9,079,454 -2.65 -3.06
2023-05-26 82.87 87.77 82.83 86.62 10,508,038 +4.62 +5.63
2023-05-25 80.12 82.71 77.92 82.00 9,571,052 +2.21 +2.77
2023-05-24 80.14 80.86 78.35 79.79 8,566,642 -2.75 -3.33
2023-05-23 84.33 84.65 81.80 82.54 6,662,415 -2.70 -3.17
2023-05-22 83.91 85.59 83.71 85.24 5,082,719 +0.88 +1.04
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 89.84
On 2023-05-30		 77.92
On 2023-05-25		 8.16 10.23 89.84
On 2023-05-30		 82.00
On 2023-05-31		 -8.73 84.83
10D 89.84
On 2023-05-30		 77.92
On 2023-05-25		 2.32 2.71 87.07
On 2023-05-18		 77.92
On 2023-05-25		 -10.51 84.26
20D 89.84
On 2023-05-30		 77.09
On 2023-05-04		 9.37 11.92 87.07
On 2023-05-18		 77.92
On 2023-05-25		 -10.51 82.68
WTD 89.84
On 2023-05-30		 82.00
On 2023-05-31		 1.33 1.54 89.84
On 2023-05-30		 82.00
On 2023-05-31		 -8.73 85.17
MTD 88.31
On 2023-06-01		 84.05
On 2023-06-01		 4.35 5.20 -- -- -- 87.95
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00