ON: ON Semiconductor Corporation

As of Friday, August 1st, 2025

$ 56.36

-- 0 0%

Open: 56.36
High: 56.36
Low: 56.36
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 56.36

-1.69 -2.91%

Open: 57.17
High: 57.95
Low: 55.52
Volume: 11,025,928

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 57.17 57.95 55.52 56.36 11,025,928 -1.69 -2.91
2025-07-30 58.79 58.88 57.24 58.05 7,320,791 -0.33 -0.57
2025-07-29 59.50 60.37 58.27 58.38 9,388,552 -0.28 -0.48
2025-07-28 57.46 59.28 57.35 58.66 9,865,683 +1.74 +3.06
2025-07-25 55.74 56.97 55.42 56.92 8,072,070 +1.48 +2.67
2025-07-24 56.06 56.28 54.54 55.44 16,147,323 -4.17 -7.00
2025-07-23 60.41 60.57 57.01 59.61 16,293,949 -2.84 -4.55
2025-07-22 59.79 63.63 59.75 62.45 11,656,028 +1.90 +3.14
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 60.37
On 2025-07-29		 55.42
On 2025-07-25		 0.92 1.66 60.37
On 2025-07-29		 55.52
On 2025-07-31		 -8.03 57.67
10D 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -3.05 -5.13 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 58.71
20D 63.63
On 2025-07-22		 54.16
On 2025-07-07		 0.41 0.73 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 58.50
WTD 60.37
On 2025-07-29		 55.52
On 2025-07-31		 -0.56 -0.98 60.37
On 2025-07-29		 55.52
On 2025-07-31		 -8.03 57.86
MTD 63.63
On 2025-07-22		 51.53
On 2025-07-01		 3.95 7.54 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 58.16
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,377,298
KO

The Coca-Cola Company

68.86 +0.97 +1.43 16,093,421
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,964,608
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,808,311
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,859,071
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,042,870
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

56.36 0.00 0.00