ON: ON Semiconductor Corporation
$ 87.95 |
|
+4.35 +5.20% |
Open: | 84.94 |
High: | 88.31 |
Low: | 84.05 |
Volume: | 6,903,682 |
$ 83.60
-0.37 -0.44%
Open: | 82.35 |
High: | 85.25 |
Low: | 82.00 |
Volume: | 9,830,479 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2023-06-01 | 84.94 | 88.31 | 84.05 | 87.95 | 6,900,848 | +4.35 | +5.20 |
2023-05-31 | 82.35 | 85.25 | 82.00 | 83.60 | 9,830,479 | -0.37 | -0.44 |
2023-05-30 | 89.35 | 89.84 | 83.45 | 83.97 | 9,079,454 | -2.65 | -3.06 |
2023-05-26 | 82.87 | 87.77 | 82.83 | 86.62 | 10,508,038 | +4.62 | +5.63 |
2023-05-25 | 80.12 | 82.71 | 77.92 | 82.00 | 9,571,052 | +2.21 | +2.77 |
2023-05-24 | 80.14 | 80.86 | 78.35 | 79.79 | 8,566,642 | -2.75 | -3.33 |
2023-05-23 | 84.33 | 84.65 | 81.80 | 82.54 | 6,662,415 | -2.70 | -3.17 |
2023-05-22 | 83.91 | 85.59 | 83.71 | 85.24 | 5,082,719 | +0.88 | +1.04 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 89.84 On 2023-05-30 |
77.92 On 2023-05-25 |
8.16 | 10.23 | 89.84 On 2023-05-30 |
82.00 On 2023-05-31 |
-8.73 | 84.83 |
10D | 89.84 On 2023-05-30 |
77.92 On 2023-05-25 |
2.32 | 2.71 | 87.07 On 2023-05-18 |
77.92 On 2023-05-25 |
-10.51 | 84.26 |
20D | 89.84 On 2023-05-30 |
77.09 On 2023-05-04 |
9.37 | 11.92 | 87.07 On 2023-05-18 |
77.92 On 2023-05-25 |
-10.51 | 82.68 |
WTD | 89.84 On 2023-05-30 |
82.00 On 2023-05-31 |
1.33 | 1.54 | 89.84 On 2023-05-30 |
82.00 On 2023-05-31 |
-8.73 | 85.17 |
MTD | 88.31 On 2023-06-01 |
84.05 On 2023-06-01 |
4.35 | 5.20 | -- | -- | -- | 87.95 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
33,061.57 | +153.30 | +0.47 | 346,576,226 |
DJTA
Dow Jones Transportation Average |
13,880.17 | +170.43 | +1.24 | 81,623,185 |
SPX
S&P 500 Index |
4,221.02 | +41.19 | +0.99 | |
OEX
S&P 100 Index |
1,977.76 | +21.07 | +1.08 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
14,441.51 | +187.42 | +1.31 | |
NYA
NYSE Composite Index |
15,031.09 | +143.94 | +0.97 | |
XAX
NYSE AMEX Composite Index |
3,945.14 | +73.92 | +1.91 | |
RUI
RUSSELL 1000 Index |
2,308.28 | +22.63 | +0.99 | |
RUT
Russell 2000 Index |
1,767.94 | +18.29 | +1.05 | |
RUA
Russell 3000 Index |
2,418.07 | +23.78 | +0.99 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 |