ON: ON Semiconductor Corporation

As of Friday, May 17th, 2024

$ 73.17

+0.17 +0.23%

Open: 73.43
High: 73.86
Low: 72.70
Volume: 3,843,452
Previous Close on Thursday, May 16th, 2024

$ 73.00

-1.74 -2.33%

Open: 74.46
High: 74.65
Low: 72.92
Volume: 5,396,542

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 73.43 73.86 72.70 73.17 3,843,452 +0.17 +0.23
2024-05-16 74.46 74.65 72.92 73.00 5,396,542 -1.74 -2.33
2024-05-15 74.42 74.84 72.88 74.74 6,410,155 +1.75 +2.40
2024-05-14 73.23 74.14 72.64 72.99 4,886,975 +0.66 +0.91
2024-05-13 71.29 73.06 71.01 72.33 4,412,842 +1.87 +2.65
2024-05-10 71.78 71.78 69.93 70.46 3,669,535 -0.80 -1.12
2024-05-09 70.51 71.84 70.29 71.26 5,386,810 +0.59 +0.83
2024-05-08 69.65 70.74 69.07 70.67 4,059,293 -0.12 -0.17
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 74.84
On 2024-05-15		 71.01
On 2024-05-13		 2.71 3.85 74.84
On 2024-05-15		 72.70
On 2024-05-17		 -2.87 73.25
10D 74.84
On 2024-05-15		 69.01
On 2024-05-06		 2.80 3.98 72.44
On 2024-05-07		 69.07
On 2024-05-08		 -4.65 71.91
20D 74.84
On 2024-05-15		 59.34
On 2024-04-22		 12.46 20.52 72.75
On 2024-04-30		 68.06
On 2024-05-02		 -6.45 69.59
WTD 74.84
On 2024-05-15		 71.01
On 2024-05-13		 2.71 3.85 74.84
On 2024-05-15		 72.70
On 2024-05-17		 -2.87 73.25
MTD 74.84
On 2024-05-15		 68.06
On 2024-05-02		 3.01 4.29 71.92
On 2024-05-01		 68.06
On 2024-05-02		 -5.37 71.42
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
ODP

Office Depot Inc.

40.24 -0.36 -0.89 298,245
WBA

Walgreens Boots Alliance Inc.

18.18 -0.16 -0.87 7,466,089
OLN

Olin Corporation

56.15 -0.26 -0.46 670,094
SSNC

SS&C Technologies Holdings Inc.

63.72 -0.29 -0.45 684,409
ON

ON Semiconductor Corporation

73.17 +0.17 +0.23 3,843,452