ON: ON Semiconductor Corporation

As of Monday, May 6th, 2024

$ 69.67

-0.70 -0.99%

Open: 70.68
High: 70.99
Low: 69.01
Volume: 5,976,399
Previous Close on Friday, May 3rd, 2024

$ 70.37

+0.36 +0.51%

Open: 71.65
High: 72.26
Low: 69.98
Volume: 6,236,861

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 70.68 70.99 69.01 69.67 5,976,263 -0.70 -0.99
2024-05-03 71.65 72.26 69.98 70.37 6,236,861 +0.36 +0.51
2024-05-02 70.22 70.85 68.06 70.01 6,504,628 +1.00 +1.45
2024-05-01 68.99 71.92 68.76 69.01 8,875,646 -1.15 -1.64
2024-04-30 70.00 72.75 69.94 70.16 8,418,581 -0.66 -0.93
2024-04-29 68.00 71.44 67.58 70.82 13,463,815 +2.76 +4.06
2024-04-26 66.22 68.96 66.17 68.06 12,784,179 +1.68 +2.53
2024-04-25 65.55 67.32 65.47 66.38 9,326,360 +0.85 +1.30
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 72.75
On 2024-04-30		 68.06
On 2024-05-02		 -1.15 -1.62 72.75
On 2024-04-30		 68.06
On 2024-05-02		 -6.45 69.84
10D 72.75
On 2024-04-30		 60.37
On 2024-04-23		 9.02 14.87 72.75
On 2024-04-30		 68.06
On 2024-05-02		 -6.45 68.17
20D 72.75
On 2024-04-30		 59.34
On 2024-04-22		 0.92 1.34 71.98
On 2024-04-09		 59.34
On 2024-04-22		 -17.56 66.91
WTD 70.99
On 2024-05-06		 69.01
On 2024-05-06		 -0.70 -0.99 -- -- -- 69.67
MTD 72.26
On 2024-05-03		 68.06
On 2024-05-02		 -0.49 -0.70 71.92
On 2024-05-01		 68.06
On 2024-05-02		 -5.37 69.77
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

69.67 -0.70 -0.99 5,976,399