ON: ON Semiconductor Corporation

As of Tuesday, January 27th, 2026

$ 62.63

+1.50 +2.45%

Open: 62.02
High: 63.08
Low: 61.84
Volume: 6,498,498
Previous Close on Monday, January 26th, 2026

$ 61.13

-0.85 -1.37%

Open: 61.81
High: 61.82
Low: 60.50
Volume: 5,967,519

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 62.02 63.08 61.84 62.63 6,491,152 +1.50 +2.45
2026-01-26 61.81 61.82 60.50 61.13 5,967,519 -0.85 -1.37
2026-01-23 63.63 63.84 60.83 61.98 6,518,448 -1.09 -1.73
2026-01-22 64.98 65.77 62.67 63.07 8,575,447 -0.06 -0.10
2026-01-21 61.19 63.84 60.91 63.13 11,004,213 +3.07 +5.11
2026-01-20 59.34 61.22 59.15 60.06 6,699,351 -0.27 -0.45
2026-01-16 61.11 61.77 60.23 60.33 6,076,296 +0.05 +0.08
2026-01-15 60.68 61.99 60.24 60.28 6,991,576 -0.30 -0.50
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

62.63 +1.50 +2.45 6,498,498