ON: ON Semiconductor Corporation

As of Friday, December 5th, 2025

$ 54.74

-0.05 -0.09%

Open: 55.17
High: 56.12
Low: 54.67
Volume: 7,150,260
Previous Close on Thursday, December 4th, 2025

$ 54.79

-2.36 -4.13%

Open: 56.95
High: 57.04
Low: 54.34
Volume: 11,016,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 55.17 56.12 54.67 54.74 7,150,260 -0.05 -0.09
2025-12-04 56.95 57.04 54.34 54.79 11,016,358 -2.36 -4.13
2025-12-03 51.58 57.52 51.49 57.15 13,500,521 +5.67 +11.01
2025-12-02 50.58 51.98 49.13 51.48 11,941,599 +1.05 +2.08
2025-12-01 49.49 51.33 49.26 50.43 6,256,892 +0.19 +0.38
2025-11-28 49.90 50.47 49.48 50.24 3,634,589 +0.60 +1.21
2025-11-26 48.30 50.33 48.20 49.64 8,287,797 +1.35 +2.79
2025-11-25 47.46 48.71 47.06 48.29 6,318,106 +0.90 +1.90
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 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.50 8.96 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 53.72
10D 57.52
On 2025-12-03		 44.56
On 2025-11-21		 9.84 21.92 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 51.09
20D 57.52
On 2025-12-03		 44.56
On 2025-11-21		 5.94 12.17 50.32
On 2025-11-13		 44.56
On 2025-11-21		 -11.44 49.13
WTD 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.50 8.96 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 53.72
MTD 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.50 8.96 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 53.72
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ARKK

ARK Innovation ETF

81.91 -0.74 -0.90 7,983,230
ICF

iShares Cohen & Steers REIT ETF

60.61 -0.02 -0.03 130,981
ON

ON Semiconductor Corporation

54.74 -0.05 -0.09 7,150,260