ON: ON Semiconductor Corporation

As of Thursday, September 12th, 2024

$ 69.33

-1.29 -1.83%

Open: 70.07
High: 70.10
Low: 68.20
Volume: 4,170,790
Previous Close on Wednesday, September 11th, 2024

$ 70.62

+2.39 +3.50%

Open: 68.46
High: 70.73
Low: 66.36
Volume: 7,286,865

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-12 70.07 70.10 68.20 69.33 4,170,790 -1.29 -1.83
2024-09-11 68.46 70.73 66.36 70.62 7,286,865 +2.39 +3.50
2024-09-10 68.32 68.35 66.96 68.23 4,359,047 -1.16 -1.67
2024-09-09 68.80 70.24 68.59 69.39 6,252,679 +1.47 +2.16
2024-09-06 70.01 71.28 67.41 67.92 8,466,938 -2.33 -3.32
2024-09-05 69.67 71.90 69.41 70.25 4,771,438 -0.28 -0.40
2024-09-04 69.89 72.16 69.28 70.53 6,152,889 -0.23 -0.33
2024-09-03 76.41 76.41 69.92 70.76 10,636,830 -7.11 -9.13
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 71.28
On 2024-09-06		 66.36
On 2024-09-11		 -0.92 -1.31 71.28
On 2024-09-06		 66.36
On 2024-09-11		 -6.90 69.10
10D 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -5.30 -7.10 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -15.58 71.12
20D 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -1.75 -2.46 78.61
On 2024-08-29		 66.36
On 2024-09-11		 -15.58 73.42
WTD 70.73
On 2024-09-11		 66.36
On 2024-09-11		 1.41 2.08 70.24
On 2024-09-09		 66.96
On 2024-09-10		 -4.67 69.39
MTD 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -8.54 -10.97 76.41
On 2024-09-03		 66.36
On 2024-09-11		 -13.15 69.63
As of Thursday, September 12th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.70 +3.35 +2.01 5,004,071
KO

The Coca-Cola Company

71.23 +0.15 +0.21 12,300,740
PFE

Pfizer Inc.

29.16 -0.50 -1.69 30,020,917
VZ

Verizon Communications Inc.

43.86 +0.06 +0.14 18,391,802
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,096.77 +235.06 +0.58 286,178,027
DJTA

Dow Jones Transportation Average

15,638.48 +88.14 +0.57 115,728,263
SPX

S&P 500 Index

5,595.76 +41.63 +0.75
OEX

S&P 100 Index

2,695.73 +22.77 +0.85
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,423.07 +185.76 +0.97
NYA

NYSE Composite Index

18,987.90 +121.26 +0.64
XAX

NYSE AMEX Composite Index

4,850.86 +64.84 +1.35
RUI

RUSSELL 1000 Index

3,050.31 +23.16 +0.76
RUT

Russell 2000 Index

2,129.43 +25.58 +1.22
RUA

Russell 3000 Index

3,180.10 +24.80 +0.79
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.07 -0.61 -3.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.91 +0.29 +1.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 +0.04 +0.20
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 -0.10 -0.51
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,503.92 +49.23 +0.52
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

69.33 -1.29 -1.83 4,170,790