ON: ON Semiconductor Corporation

As of Monday, September 16th, 2024

$ 70.37

-1.35 -1.88%

Open: 70.80
High: 71.46
Low: 69.15
Volume: 4,378,033
Previous Close on Friday, September 13th, 2024

$ 71.72

+2.39 +3.45%

Open: 70.04
High: 72.17
Low: 70.02
Volume: 5,432,855

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-16 70.80 71.46 69.15 70.37 4,378,033 -1.35 -1.88
2024-09-13 70.04 72.17 70.02 71.72 5,432,855 +2.39 +3.45
2024-09-12 70.07 70.10 68.20 69.33 4,170,790 -1.29 -1.83
2024-09-11 68.46 70.73 66.36 70.62 7,286,865 +2.39 +3.50
2024-09-10 68.32 68.35 66.96 68.23 4,359,047 -1.16 -1.67
2024-09-09 68.80 70.24 68.59 69.39 6,252,679 +1.47 +2.16
2024-09-06 70.01 71.28 67.41 67.92 8,466,938 -2.33 -3.32
2024-09-05 69.67 71.90 69.41 70.25 4,771,438 -0.28 -0.40
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 72.17
On 2024-09-13		 66.36
On 2024-09-11		 0.98 1.41 72.17
On 2024-09-13		 69.15
On 2024-09-16		 -4.18 70.05
10D 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -7.50 -9.63 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -13.15 69.91
20D 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -5.47 -7.21 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -15.58 72.94
WTD 71.46
On 2024-09-16		 69.15
On 2024-09-16		 -1.35 -1.88 -- -- -- 70.37
MTD 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -7.50 -9.63 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -13.15 69.91
As of Monday, September 16th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

181.44 +3.16 +1.77 6,763,814
KO

The Coca-Cola Company

72.10 +0.69 +0.97 10,771,398
PFE

Pfizer Inc.

30.07 +0.80 +2.73 28,470,380
VZ

Verizon Communications Inc.

45.00 +0.57 +1.28 22,375,128
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,622.08 +228.30 +0.55 388,665,139
DJTA

Dow Jones Transportation Average

15,842.30 +112.69 +0.72 81,811,442
SPX

S&P 500 Index

5,633.09 +7.07 +0.13
OEX

S&P 100 Index

2,703.68 -1.81 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.06 -91.52 -0.47
NYA

NYSE Composite Index

19,256.38 +134.88 +0.71
XAX

NYSE AMEX Composite Index

4,923.51 +31.80 +0.65
RUI

RUSSELL 1000 Index

3,074.32 +5.36 +0.17
RUT

Russell 2000 Index

2,189.17 +6.68 +0.31
RUA

Russell 3000 Index

3,208.14 +5.80 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.14 +0.57 +3.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 +0.17 +0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.27 +1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.51 +2.64
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,506.40 -22.08 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

70.37 -1.35 -1.88 4,378,033