ON: ON Semiconductor Corporation

As of Friday, March 20th, 2026

$ 59.26

-0.03 -0.05%

Open: 59.26
High: 60.34
Low: 58.28
Volume: 12,537,628
Previous Close on Thursday, March 19th, 2026

$ 59.29

-1.17 -1.94%

Open: 59.00
High: 60.51
Low: 58.50
Volume: 7,544,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 59.26 60.34 58.28 59.26 12,537,608 -0.03 -0.05
2026-03-19 59.00 60.51 58.50 59.29 7,544,979 -1.17 -1.94
2026-03-18 60.79 61.82 60.41 60.46 5,060,223 -0.52 -0.85
2026-03-17 60.39 61.34 60.18 60.98 4,705,399 +1.10 +1.84
2026-03-16 59.92 60.85 59.42 59.88 6,512,939 +1.33 +2.27
2026-03-13 58.38 59.55 57.68 58.55 7,555,721 +0.86 +1.49
2026-03-12 58.24 58.93 57.36 57.69 6,692,682 -1.55 -2.62
2026-03-11 59.65 60.63 58.65 59.24 4,225,269 -0.35 -0.59
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 61.82
On 2026-03-18		 58.28
On 2026-03-20		 0.71 1.21 61.82
On 2026-03-18		 58.28
On 2026-03-20		 -5.73 59.97
10D 61.82
On 2026-03-18		 54.99
On 2026-03-09		 2.39 4.20 60.98
On 2026-03-10		 57.36
On 2026-03-12		 -5.94 59.42
20D 72.10
On 2026-02-25		 54.99
On 2026-03-09		 -9.85 -14.25 72.10
On 2026-02-25		 54.99
On 2026-03-09		 -23.73 62.41
WTD 61.82
On 2026-03-18		 58.28
On 2026-03-20		 0.71 1.21 61.82
On 2026-03-18		 58.28
On 2026-03-20		 -5.73 59.97
MTD 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -7.22 -10.86 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -17.28 60.29
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

237.03 -3.30 -1.37 1,186,875
ON

ON Semiconductor Corporation

59.26 -0.03 -0.05 12,537,628