ON: ON Semiconductor Corporation

As of Tuesday, March 11th, 2025

$ 42.86

-1.30 -2.94%

Open: 44.38
High: 44.70
Low: 41.85
Volume: 9,005,721
Previous Close on Monday, March 10th, 2025

$ 44.16

-1.24 -2.73%

Open: 44.22
High: 44.96
Low: 43.56
Volume: 10,942,511

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 44.38 44.70 41.85 42.86 9,005,714 -1.30 -2.94
2025-03-10 44.22 44.96 43.56 44.16 10,942,511 -1.24 -2.73
2025-03-07 43.87 46.04 43.58 45.40 10,302,752 +1.52 +3.46
2025-03-06 44.34 45.07 43.33 43.88 12,543,511 -2.61 -5.61
2025-03-05 45.53 46.57 45.02 46.49 8,538,769 +2.00 +4.50
2025-03-04 45.09 45.74 43.94 44.49 10,432,452 -0.42 -0.94
2025-03-03 47.59 48.01 44.67 44.91 11,837,173 -2.14 -4.55
2025-02-28 47.94 48.52 46.04 47.05 13,072,566 -0.33 -0.70
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 46.57
On 2025-03-05		 41.85
On 2025-03-11		 -1.63 -3.66 46.57
On 2025-03-05		 41.85
On 2025-03-11		 -10.14 44.56
10D 51.41
On 2025-02-26		 41.85
On 2025-03-11		 -8.36 -16.32 51.41
On 2025-02-26		 41.85
On 2025-03-11		 -18.60 45.72
20D 57.77
On 2025-02-20		 41.85
On 2025-03-11		 -4.18 -8.89 57.77
On 2025-02-20		 41.85
On 2025-03-11		 -27.56 48.99
WTD 44.96
On 2025-03-10		 41.85
On 2025-03-11		 -2.54 -5.59 44.96
On 2025-03-10		 41.85
On 2025-03-11		 -6.92 43.51
MTD 48.01
On 2025-03-03		 41.85
On 2025-03-11		 -4.19 -8.91 48.01
On 2025-03-03		 41.85
On 2025-03-11		 -12.83 44.60
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

42.86 -1.30 -2.94 9,005,721