ON: ON Semiconductor Corporation

As of Wednesday, November 20th, 2024

$ 67.31

+0.66 +0.99%

Open: 65.57
High: 67.36
Low: 65.47
Volume: 4,581,935
Previous Close on Tuesday, November 19th, 2024

$ 66.65

+0.17 +0.26%

Open: 66.47
High: 67.22
Low: 66.00
Volume: 5,740,370

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 65.57 67.36 65.47 67.31 4,581,935 +0.66 +0.99
2024-11-19 66.47 67.22 66.00 66.65 5,740,370 +0.17 +0.26
2024-11-18 64.48 66.58 64.32 66.48 6,371,057 +1.72 +2.66
2024-11-15 66.31 66.83 64.59 64.76 6,229,425 -2.26 -3.37
2024-11-14 68.64 69.18 66.80 67.02 6,416,818 -1.47 -2.15
2024-11-13 69.00 69.81 67.83 68.49 5,675,312 -1.74 -2.48
2024-11-12 69.90 71.30 68.99 70.23 4,848,693 +0.27 +0.39
2024-11-11 71.00 71.01 68.80 69.96 5,854,315 -0.45 -0.64
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 69.18
On 2024-11-14		 64.32
On 2024-11-18		 -1.18 -1.72 69.18
On 2024-11-14		 64.32
On 2024-11-18		 -7.03 66.44
10D 73.46
On 2024-11-07		 64.32
On 2024-11-18		 -4.96 -6.86 73.46
On 2024-11-07		 64.32
On 2024-11-18		 -12.45 68.34
20D 76.06
On 2024-10-30		 64.32
On 2024-11-18		 -0.66 -0.97 76.06
On 2024-10-30		 64.32
On 2024-11-18		 -15.44 69.94
WTD 67.36
On 2024-11-20		 64.32
On 2024-11-18		 2.55 3.94 66.58
On 2024-11-18		 66.58
On 2024-11-18		 0.00 66.81
MTD 73.46
On 2024-11-07		 64.32
On 2024-11-18		 -3.18 -4.51 73.46
On 2024-11-07		 64.32
On 2024-11-18		 -12.45 69.02
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
EEV

ProShares UltraShort MSCI Emerging Mkts

16.89 +0.10 +0.61 6,217
ON

ON Semiconductor Corporation

67.31 +0.66 +0.99 4,581,935