ON: ON Semiconductor Corporation

As of Wednesday, September 16th, 2026

$ 66.60

-6.60 -9.02%

Open: 74.33
High: 74.42
Low: 65.80
Volume: 18,574,212
Previous Close on Tuesday, September 15th, 2026

$ 73.20

+1.55 +2.16%

Open: 73.35
High: 74.75
Low: 71.35
Volume: 12,300,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 74.33 74.42 65.80 66.60 18,574,212 -6.60 -9.02
2026-09-15 73.35 74.75 71.35 73.20 12,300,865 +1.55 +2.16
2026-09-14 72.38 73.14 71.46 71.65 12,133,428 -4.49 -5.90
2026-09-11 70.98 76.19 70.38 76.14 11,108,546 +5.97 +8.51
2026-09-10 69.42 70.55 68.79 70.17 7,783,550 -0.81 -1.14
2026-09-09 70.83 72.45 70.54 70.98 6,468,127 -0.10 -0.14
2026-09-08 74.81 74.95 70.87 71.08 14,885,809 -3.30 -4.44
2026-09-04 75.23 75.33 73.57 74.38 9,837,507 +0.73 +0.99
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 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -4.38 -6.17 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -13.64 71.55
10D 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -6.05 -8.33 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -13.64 72.02
20D 81.07
On 2026-08-19		 65.80
On 2026-09-16		 -12.82 -16.14 81.07
On 2026-08-19		 65.80
On 2026-09-16		 -18.84 72.88
WTD 74.75
On 2026-09-15		 65.80
On 2026-09-16		 -9.54 -12.53 74.75
On 2026-09-15		 65.80
On 2026-09-16		 -11.97 70.48
MTD 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -7.49 -10.11 76.19
On 2026-09-11		 65.80
On 2026-09-16		 -13.64 72.08
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

68.68 +1.27 +1.88 1,076,878
CTSH

Cognizant Technology Solutions Corp.

61.85 -1.43 -2.26 5,164,170
HST

Host Hotels & Resorts, Inc.

21.76 -0.37 -1.67 7,645,264
GLW

Corning Incorporated

144.16 +0.59 +0.41 8,195,894
ON

ON Semiconductor Corporation

66.60 -6.60 -9.02 18,574,212