ON: ON Semiconductor Corporation

As of Wednesday, July 30th, 2025

$ 58.38

-- 0 0%

Open: 58.38
High: 58.38
Low: 58.38
Volume: N/A
Previous Close on Tuesday, July 29th, 2025

$ 58.38

-0.28 -0.48%

Open: 59.50
High: 60.37
Low: 58.27
Volume: 9,388,552

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-29 59.50 60.37 58.27 58.38 9,388,552 -0.28 -0.48
2025-07-28 57.46 59.28 57.35 58.66 9,865,683 +1.74 +3.06
2025-07-25 55.74 56.97 55.42 56.92 8,072,070 +1.48 +2.67
2025-07-24 56.06 56.28 54.54 55.44 16,147,323 -4.17 -7.00
2025-07-23 60.41 60.57 57.01 59.61 16,293,949 -2.84 -4.55
2025-07-22 59.79 63.63 59.75 62.45 11,656,028 +1.90 +3.14
2025-07-21 61.27 63.03 60.52 60.55 7,852,636 -0.17 -0.28
2025-07-18 59.74 60.93 59.21 60.72 5,750,552 +1.31 +2.21
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 60.57
On 2025-07-23		 54.54
On 2025-07-24		 -4.07 -6.52 60.57
On 2025-07-23		 54.54
On 2025-07-24		 -9.96 57.80
10D 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -0.55 -0.93 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 59.17
20D 63.63
On 2025-07-22		 51.53
On 2025-07-01		 5.97 11.39 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 58.25
WTD 60.37
On 2025-07-29		 57.35
On 2025-07-28		 1.46 2.57 59.28
On 2025-07-28		 59.28
On 2025-07-28		 0.00 58.52
MTD 63.63
On 2025-07-22		 51.53
On 2025-07-01		 5.97 11.39 63.63
On 2025-07-22		 54.54
On 2025-07-24		 -14.29 58.25
As of Tuesday, July 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

270.31 0.00 0.00 262
KO

The Coca-Cola Company

69.38 0.00 0.00 11,537
PFE

Pfizer Inc.

24.30 0.00 0.00 76,146
VZ

Verizon Communications Inc.

42.71 0.00 0.00 6,536
VIX

CBOE Volatility Index

15.70 -0.28 -1.75
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,632.99 0.00 0.00 492,116,155
DJTA

Dow Jones Transportation Average

15,997.02 0.00 0.00 233,801,859
SPX

S&P 500 Index

6,370.86 0.00 0.00
OEX

S&P 100 Index

3,135.33 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,308.30 0.00 0.00
NYA

NYSE Composite Index

20,761.56 0.00 0.00
XAX

NYSE AMEX Composite Index

6,113.92 0.00 0.00
RUI

RUSSELL 1000 Index

3,485.33 0.00 0.00
RUT

Russell 2000 Index

2,242.96 0.00 0.00
RUA

Russell 3000 Index

3,620.30 0.00 0.00
VIX

CBOE Volatility Index

15.70 -0.28 -1.75
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.76 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.61 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,737.78 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
VTI

Vanguard Total Stock Market ETF

312.61 0.00 0.00
SRPT

Sarepta Therapeutics Inc.

15.83 0.00 0.00
IWB

iShares Russell 1000 ETF

349.03 0.00 0.00
KRE

SPDR S&P Regional Banking ETF

61.58 0.00 0.00
ON

ON Semiconductor Corporation

58.38 0.00 0.00