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
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,993
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,091
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,637
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,804
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX