ON: ON Semiconductor Corporation
$ 75.84 |
|
-- 0 0% |
Open: | 75.84 |
High: | 75.84 |
Low: | 75.84 |
Volume: | N/A |
$ 75.84
+2.40 +3.27%
Open: | 73.76 |
High: | 76.31 |
Low: | 73.63 |
Volume: | 6,230,618 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-12-07 | 73.76 | 76.31 | 73.63 | 75.84 | 6,230,618 | +2.40 | +3.27 |
2023-12-06 | 73.65 | 74.75 | 73.15 | 73.44 | 5,190,540 | +1.16 | +1.60 |
2023-12-05 | 72.64 | 72.91 | 71.45 | 72.28 | 3,297,264 | -0.82 | -1.12 |
2023-12-04 | 73.26 | 74.17 | 71.73 | 73.10 | 5,497,824 | -1.08 | -1.46 |
2023-12-01 | 71.25 | 74.24 | 70.89 | 74.18 | 6,034,094 | +2.84 | +3.98 |
2023-11-30 | 72.16 | 72.42 | 70.66 | 71.34 | 6,778,004 | -0.28 | -0.39 |
2023-11-29 | 70.45 | 73.22 | 70.40 | 71.62 | 7,745,972 | +2.52 | +3.65 |
2023-11-28 | 68.72 | 69.44 | 68.23 | 69.10 | 4,419,863 | +0.42 | +0.61 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 76.31 On 2023-12-07 |
70.89 On 2023-12-01 |
4.50 | 6.31 | 74.24 On 2023-12-01 |
71.45 On 2023-12-05 |
-3.76 | 73.77 |
10D | 76.31 On 2023-12-07 |
68.23 On 2023-11-28 |
7.28 | 10.62 | 74.24 On 2023-12-01 |
71.45 On 2023-12-05 |
-3.76 | 71.89 |
20D | 76.31 On 2023-12-07 |
64.03 On 2023-11-09 |
9.59 | 14.48 | 72.90 On 2023-11-15 |
68.15 On 2023-11-21 |
-6.52 | 70.27 |
WTD | 76.31 On 2023-12-07 |
71.45 On 2023-12-05 |
1.66 | 2.24 | 74.17 On 2023-12-04 |
71.45 On 2023-12-05 |
-3.66 | 73.67 |
MTD | 76.31 On 2023-12-07 |
70.89 On 2023-12-01 |
4.50 | 6.31 | 74.24 On 2023-12-01 |
71.45 On 2023-12-05 |
-3.76 | 73.77 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
36,117.54 | +0.16 | +0.00 | 87,425,511 |
DJTA
Dow Jones Transportation Average |
15,262.25 | -37.04 | -0.24 | 37,670,899 |
SPX
S&P 500 Index |
4,583.15 | -2.44 | -0.05 | |
OEX
S&P 100 Index |
2,160.35 | -0.75 | -0.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
16,007.24 | -15.25 | -0.10 | |
NYA
NYSE Composite Index |
16,142.90 | +6.05 | +0.04 | |
XAX
NYSE AMEX Composite Index |
4,553.62 | +82.85 | +1.85 | |
RUI
RUSSELL 1000 Index |
2,514.29 | -0.51 | -0.02 | |
RUT
Russell 2000 Index |
1,872.94 | +4.69 | +0.25 | |
RUA
Russell 3000 Index |
2,630.01 | -0.17 | -0.01 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
12.80 | -0.25 | -1.92 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
20.42 | -0.03 | -0.15 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
17.83 | -0.12 | -0.67 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
15.43 | -0.22 | -1.41 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.54 | -0.55 | -3.22 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
7,865.54 | -6.75 | -0.09 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
75.84 | 0.00 | 0.00 |