ON: ON Semiconductor Corporation
As of Thursday, December 8th, 2022
$ 72.16 |
|
+2.02 +2.88% |
|
| Open: | 71.20 |
| High: | 73.23 |
| Low: | 70.69 |
| Volume: | 4,361,580 |
Previous Close on Wednesday, December 7th, 2022
$ 70.14
+0.40 +0.57%
| Open: | 68.76 |
| High: | 70.89 |
| Low: | 68.43 |
| Volume: | 3,030,479 |
Loading...
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2022-12-08 | 71.20 | 73.23 | 70.69 | 72.16 | 4,361,580 | +2.02 | +2.88 |
| 2022-12-07 | 68.76 | 70.89 | 68.43 | 70.14 | 3,030,479 | +0.40 | +0.57 |
| 2022-12-06 | 71.86 | 71.86 | 69.19 | 69.74 | 4,905,278 | -1.83 | -2.56 |
| 2022-12-05 | 72.77 | 73.21 | 70.52 | 71.57 | 3,959,384 | -1.47 | -2.01 |
| 2022-12-02 | 71.83 | 73.12 | 70.96 | 73.04 | 4,799,227 | -0.95 | -1.28 |
| 2022-12-01 | 75.50 | 75.92 | 72.77 | 73.99 | 4,898,884 | -1.21 | -1.61 |
| 2022-11-30 | 70.85 | 75.31 | 69.76 | 75.20 | 7,244,065 | +4.48 | +6.33 |
| 2022-11-29 | 70.37 | 71.36 | 69.60 | 70.72 | 3,988,815 | +0.76 | +1.09 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 73.23 On 2022-12-08 |
68.43 On 2022-12-07 |
-1.83 | -2.47 | 73.21 On 2022-12-05 |
68.43 On 2022-12-07 |
-6.53 | 71.33 |
| 10D | 75.92 On 2022-12-01 |
68.43 On 2022-12-07 |
-1.84 | -2.49 | 75.92 On 2022-12-01 |
68.43 On 2022-12-07 |
-9.87 | 71.99 |
| 20D | 77.28 On 2022-11-14 |
67.65 On 2022-11-17 |
8.33 | 13.05 | 77.28 On 2022-11-14 |
67.65 On 2022-11-17 |
-12.46 | 72.38 |
| WTD | 73.23 On 2022-12-08 |
68.43 On 2022-12-07 |
-0.88 | -1.20 | 73.21 On 2022-12-05 |
68.43 On 2022-12-07 |
-6.53 | 70.90 |
| MTD | 75.92 On 2022-12-01 |
68.43 On 2022-12-07 |
-3.04 | -4.04 | 75.92 On 2022-12-01 |
68.43 On 2022-12-07 |
-9.87 | 71.77 |