ON: ON Semiconductor Corporation

As of Tuesday, October 27th, 2026

$ 76.40

+1.98 +2.66%

Open: 75.37
High: 79.29
Low: 74.95
Volume: 9,482,344
Previous Close on Monday, October 26th, 2026

$ 74.42

+2.02 +2.79%

Open: 72.50
High: 74.93
Low: 72.22
Volume: 8,509,970

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 75.37 79.29 74.95 76.40 9,482,344 +1.98 +2.66
2026-10-26 72.50 74.93 72.22 74.42 8,509,970 +2.02 +2.79
2026-10-23 72.56 73.28 71.76 72.40 7,966,710 -0.83 -1.13
2026-10-22 75.22 75.46 72.43 73.23 12,170,371 -4.00 -5.18
2026-10-21 76.40 77.69 74.95 77.23 8,313,098 +1.69 +2.24
2026-10-20 72.02 76.27 71.39 75.54 8,843,619 +2.55 +3.49
2026-10-19 72.97 74.16 71.27 72.99 7,970,580 +0.97 +1.35
2026-10-16 72.71 75.07 71.74 72.02 9,163,507 -1.68 -2.28
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 79.29
On 2026-10-27		 71.76
On 2026-10-23		 0.86 1.14 77.69
On 2026-10-21		 71.76
On 2026-10-23		 -7.63 74.74
10D 79.29
On 2026-10-27		 71.00
On 2026-10-15		 -0.29 -0.38 77.69
On 2026-10-21		 71.76
On 2026-10-23		 -7.63 74.13
20D 86.92
On 2026-10-06		 71.00
On 2026-10-15		 0.45 0.59 86.92
On 2026-10-06		 71.00
On 2026-10-15		 -18.31 77.38
WTD 79.29
On 2026-10-27		 72.22
On 2026-10-26		 4.00 5.52 74.93
On 2026-10-26		 74.93
On 2026-10-26		 0.00 75.41
MTD 86.92
On 2026-10-06		 71.00
On 2026-10-15		 -0.47 -0.61 86.92
On 2026-10-06		 71.00
On 2026-10-15		 -18.31 77.40
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

25.22 +0.33 +1.33 8,321,780
ON

ON Semiconductor Corporation

76.40 +1.98 +2.66 9,482,344