ON: ON Semiconductor Corporation

As of Friday, July 26th, 2024

$ 70.17

+2.63 +3.89%

Open: 69.15
High: 70.78
Low: 68.66
Volume: 7,727,355
Previous Close on Thursday, July 25th, 2024

$ 67.54

-2.57 -3.67%

Open: 67.84
High: 70.72
Low: 66.78
Volume: 9,643,430

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 69.15 70.78 68.66 70.17 7,727,344 +2.63 +3.89
2024-07-25 67.84 70.72 66.78 67.54 9,643,430 -2.57 -3.67
2024-07-24 73.10 73.69 69.95 70.11 8,072,244 -3.28 -4.47
2024-07-23 75.00 75.39 72.82 73.39 7,536,201 -3.94 -5.10
2024-07-22 75.34 77.56 73.76 77.33 7,714,019 +4.80 +6.62
2024-07-19 75.03 75.37 72.02 72.53 6,266,768 -2.90 -3.84
2024-07-18 76.29 77.95 74.96 75.43 5,700,072 -0.03 -0.04
2024-07-17 77.32 78.01 75.28 75.46 9,328,572 -3.28 -4.17
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 77.56
On 2024-07-22		 66.78
On 2024-07-25		 -2.36 -3.25 77.56
On 2024-07-22		 66.78
On 2024-07-25		 -13.90 71.71
10D 78.76
On 2024-07-16		 66.78
On 2024-07-25		 -6.70 -8.72 78.76
On 2024-07-16		 66.78
On 2024-07-25		 -15.21 73.71
20D 78.76
On 2024-07-16		 66.78
On 2024-07-25		 2.31 3.40 78.76
On 2024-07-16		 66.78
On 2024-07-25		 -15.21 73.50
WTD 77.56
On 2024-07-22		 66.78
On 2024-07-25		 -2.36 -3.25 77.56
On 2024-07-22		 66.78
On 2024-07-25		 -13.90 71.71
MTD 78.76
On 2024-07-16		 66.78
On 2024-07-25		 1.62 2.36 78.76
On 2024-07-16		 66.78
On 2024-07-25		 -15.21 73.76
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

70.17 +2.63 +3.89 7,727,355