ON: ON Semiconductor Corporation
$ 52.82 |
|
+0.56 +1.07% |
Open: | 53.64 |
High: | 53.84 |
Low: | 52.28 |
Volume: | 12,892,119 |
$ 52.26
-0.68 -1.28%
Open: | 53.14 |
High: | 53.65 |
Low: | 51.69 |
Volume: | 7,062,639 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-06-20 | 53.64 | 53.84 | 52.28 | 52.82 | 12,892,119 | +0.56 | +1.07 |
2025-06-18 | 53.14 | 53.65 | 51.69 | 52.26 | 7,062,639 | -0.68 | -1.28 |
2025-06-17 | 53.28 | 55.01 | 52.65 | 52.94 | 8,609,360 | -0.94 | -1.74 |
2025-06-16 | 52.39 | 53.98 | 52.21 | 53.88 | 8,315,954 | +2.86 | +5.61 |
2025-06-13 | 51.51 | 52.16 | 50.94 | 51.02 | 9,656,289 | -1.96 | -3.70 |
2025-06-12 | 51.16 | 53.19 | 51.00 | 52.98 | 9,883,637 | +1.17 | +2.26 |
2025-06-11 | 54.29 | 54.44 | 51.13 | 51.81 | 10,081,331 | -1.99 | -3.70 |
2025-06-10 | 52.46 | 54.39 | 52.27 | 53.80 | 11,249,950 | +1.42 | +2.71 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 55.01 On 2025-06-17 |
50.94 On 2025-06-13 |
-0.16 | -0.30 | 55.01 On 2025-06-17 |
51.69 On 2025-06-18 |
-6.04 | 52.58 |
10D | 55.01 On 2025-06-17 |
50.05 On 2025-06-06 |
3.28 | 6.62 | 54.44 On 2025-06-11 |
50.94 On 2025-06-13 |
-6.44 | 52.41 |
20D | 55.01 On 2025-06-17 |
40.62 On 2025-05-23 |
9.16 | 20.98 | 44.58 On 2025-05-22 |
40.62 On 2025-05-23 |
-8.88 | 48.43 |
WTD | 55.01 On 2025-06-17 |
51.69 On 2025-06-18 |
1.80 | 3.53 | 55.01 On 2025-06-17 |
51.69 On 2025-06-18 |
-6.04 | 52.98 |
MTD | 55.01 On 2025-06-17 |
41.49 On 2025-06-02 |
10.80 | 25.70 | 54.44 On 2025-06-11 |
50.94 On 2025-06-13 |
-6.44 | 50.98 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
42,206.82 | +35.16 | +0.08 | 859,847,405 |
DJTA
Dow Jones Transportation Average |
14,764.80 | +39.30 | +0.27 | 188,085,344 |
SPX
S&P 500 Index |
5,967.84 | -13.03 | -0.22 | |
OEX
S&P 100 Index |
2,918.87 | -10.57 | -0.36 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
21,626.39 | -93.30 | -0.43 | |
NYA
NYSE Composite Index |
19,868.36 | -32.77 | -0.16 | |
XAX
NYSE AMEX Composite Index |
5,780.88 | -22.86 | -0.39 | |
RUI
RUSSELL 1000 Index |
3,266.67 | -7.14 | -0.22 | |
RUT
Russell 2000 Index |
2,109.27 | -3.70 | -0.17 | |
RUA
Russell 3000 Index |
3,393.65 | -7.36 | -0.22 | |
VIX
CBOE Volatility Index |
20.62 | +0.46 | +2.28 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.64 | +0.24 | +1.03 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
23.44 | +0.46 | +2.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.48 | +0.52 | +2.37 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,941.58 | -35.10 | -0.35 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
52.82 | +0.56 | +1.07 | 12,892,119 |