ON: ON Semiconductor Corporation

As of Friday, August 7th, 2026

$ 81.17

+2.84 +3.63%

Open: 80.23
High: 81.63
Low: 79.72
Volume: 9,677,064
Previous Close on Thursday, August 6th, 2026

$ 78.33

+1.42 +1.85%

Open: 75.87
High: 80.42
Low: 75.69
Volume: 9,359,256

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 80.23 81.63 79.72 81.17 9,676,769 +2.84 +3.63
2026-08-06 75.87 80.42 75.69 78.33 9,359,256 +1.42 +1.85
2026-08-05 79.01 80.79 76.54 76.91 17,232,667 -3.87 -4.79
2026-08-04 84.39 84.48 79.50 80.78 24,419,228 +0.38 +0.47
2026-08-03 79.85 83.66 78.91 80.40 13,163,581 -1.21 -1.48
2026-07-31 86.54 86.70 81.42 81.61 7,386,758 -2.13 -2.54
2026-07-30 82.93 84.99 81.67 83.74 10,387,780 +4.88 +6.19
2026-07-29 83.03 84.60 78.81 78.86 11,747,037 -5.53 -6.55
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 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -0.44 -0.54 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -10.40 79.52
10D 89.77
On 2026-07-27		 75.69
On 2026-08-06		 -5.64 -6.50 89.77
On 2026-07-27		 75.69
On 2026-08-06		 -15.68 81.52
20D 95.49
On 2026-07-14		 75.69
On 2026-08-06		 -14.79 -15.41 95.49
On 2026-07-14		 75.69
On 2026-08-06		 -20.74 85.72
WTD 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -0.44 -0.54 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -10.40 79.52
MTD 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -0.44 -0.54 84.48
On 2026-08-04		 75.69
On 2026-08-06		 -10.40 79.52
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

13.20 +0.64 +5.10 1,340,508
HST

Host Hotels & Resorts, Inc.

23.29 -0.09 -0.38 8,718,253
ON

ON Semiconductor Corporation

81.17 +2.84 +3.63 9,677,064