ON: ON Semiconductor Corporation

As of Friday, April 19th, 2024

$ 60.71

-2.22 -3.53%

Open: 61.15
High: 62.51
Low: 60.26
Volume: 9,666,591
Previous Close on Thursday, April 18th, 2024

$ 62.93

-1.54 -2.39%

Open: 63.01
High: 63.77
Low: 61.51
Volume: 8,435,998
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-04-19 61.15 62.51 60.26 60.71 9,666,591 -2.22 -3.53
2024-04-18 63.01 63.77 61.51 62.93 8,435,998 -1.54 -2.39
2024-04-17 65.28 65.87 64.11 64.47 6,602,917 -0.25 -0.39
2024-04-16 65.40 65.50 64.06 64.72 5,212,638 -0.92 -1.40
2024-04-15 67.85 67.95 64.88 65.64 7,054,531 -1.00 -1.50
2024-04-12 69.19 69.38 66.57 66.64 7,450,728 -3.96 -5.61
2024-04-11 69.64 70.77 69.06 70.60 5,087,624 +1.37 +1.98
2024-04-10 69.23 70.02 68.39 69.23 4,708,348 -1.71 -2.41

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 67.95
On 2024-04-15
60.26
On 2024-04-19
-5.93 -8.90 67.95
On 2024-04-15
60.26
On 2024-04-19
-11.32 63.69
10D 71.98
On 2024-04-09
60.26
On 2024-04-19
-8.61 -12.42 71.98
On 2024-04-09
60.26
On 2024-04-19
-16.28 66.46
20D 76.08
On 2024-03-28
60.26
On 2024-04-19
-15.07 -19.89 76.08
On 2024-03-28
60.26
On 2024-04-19
-20.79 69.42
WTD 67.95
On 2024-04-15
60.26
On 2024-04-19
-5.93 -8.90 67.95
On 2024-04-15
60.26
On 2024-04-19
-11.32 63.69
MTD 74.89
On 2024-04-01
60.26
On 2024-04-19
-12.84 -17.46 74.89
On 2024-04-01
60.26
On 2024-04-19
-19.54 67.87
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94