ON: ON Semiconductor Corporation

As of Friday, December 8th, 2023

$ 75.84

-- 0 0%

Open: 75.84
High: 75.84
Low: 75.84
Volume: N/A
Previous Close on Thursday, December 7th, 2023

$ 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
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 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
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.88 +0.40 +0.33 807,604
KO

The Coca-Cola Company

58.50 -0.25 -0.42 2,544,522
PFE

Pfizer Inc.

28.79 +0.16 +0.56 12,649,223
VZ

Verizon Communications Inc.

38.22 -0.44 -1.13 5,493,667
VIX

CBOE Volatility Index

12.80 -0.25 -1.92
 
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