ON: ON Semiconductor Corporation

As of Thursday, August 27th, 2026

$ 74.80

+1.58 +2.16%

Open: 74.55
High: 74.91
Low: 73.18
Volume: 6,402,100
Previous Close on Wednesday, August 26th, 2026

$ 73.22

+0.71 +0.98%

Open: 72.56
High: 73.83
Low: 72.39
Volume: 4,314,057

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 74.55 74.91 73.18 74.80 6,402,100 +1.58 +2.16
2026-08-26 72.56 73.83 72.39 73.22 4,314,057 +0.71 +0.98
2026-08-25 73.13 73.37 71.63 72.51 5,742,172 +0.58 +0.81
2026-08-24 73.45 73.53 70.92 71.93 8,013,283 -2.28 -3.07
2026-08-21 75.27 75.67 73.52 74.21 4,521,378 -0.50 -0.67
2026-08-20 76.00 76.69 74.50 74.71 5,752,697 -1.87 -2.44
2026-08-19 80.53 81.07 76.43 76.58 8,887,854 -2.84 -3.58
2026-08-18 79.99 80.90 76.96 79.42 10,789,454 -3.96 -4.75
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 75.67
On 2026-08-21		 70.92
On 2026-08-24		 0.09 0.12 75.67
On 2026-08-21		 70.92
On 2026-08-24		 -6.28 73.33
10D 85.55
On 2026-08-17		 70.92
On 2026-08-24		 -6.76 -8.29 85.55
On 2026-08-17		 70.92
On 2026-08-24		 -17.10 76.34
20D 86.70
On 2026-07-31		 70.92
On 2026-08-24		 -8.94 -10.68 86.70
On 2026-07-31		 70.92
On 2026-08-24		 -18.20 78.42
WTD 74.91
On 2026-08-27		 70.92
On 2026-08-24		 0.59 0.80 73.53
On 2026-08-24		 71.63
On 2026-08-25		 -2.58 73.12
MTD 85.55
On 2026-08-17		 70.92
On 2026-08-24		 -6.81 -8.34 85.55
On 2026-08-17		 70.92
On 2026-08-24		 -17.10 78.25
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

22.34 -0.09 -0.40 7,982,904
GLW

Corning Incorporated

152.80 +0.02 +0.01 7,950,802
ON

ON Semiconductor Corporation

74.80 +1.58 +2.16 6,402,100