ON: ON Semiconductor Corporation

As of Wednesday, May 14th, 2025

$ 45.20

-0.57 -1.25%

Open: 45.95
High: 46.20
Low: 44.82
Volume: 7,061,433
Previous Close on Tuesday, May 13th, 2025

$ 45.77

+1.15 +2.58%

Open: 44.77
High: 46.59
Low: 44.74
Volume: 11,974,319

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 45.95 46.20 44.82 45.20 7,061,433 -0.57 -1.25
2025-05-13 44.77 46.59 44.74 45.77 11,974,319 +1.15 +2.58
2025-05-12 43.45 45.31 43.36 44.62 17,212,728 +3.64 +8.88
2025-05-09 40.40 42.09 40.32 40.98 11,721,158 +1.21 +3.04
2025-05-08 39.30 40.39 38.69 39.77 9,703,228 +0.97 +2.50
2025-05-07 38.90 38.95 37.56 38.80 9,212,306 +0.29 +0.75
2025-05-06 38.05 39.19 37.19 38.51 13,518,279 +0.10 +0.26
2025-05-05 40.52 40.76 37.64 38.41 24,171,679 -3.50 -8.35
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 46.59
On 2025-05-13		 38.69
On 2025-05-08		 6.40 16.49 46.59
On 2025-05-13		 44.82
On 2025-05-14		 -3.79 43.27
10D 46.59
On 2025-05-13		 37.19
On 2025-05-06		 5.50 13.85 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 41.36
20D 46.59
On 2025-05-13		 32.85
On 2025-04-16		 9.35 26.08 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 39.37
WTD 46.59
On 2025-05-13		 43.36
On 2025-05-12		 4.22 10.30 46.59
On 2025-05-13		 44.82
On 2025-05-14		 -3.79 45.20
MTD 46.59
On 2025-05-13		 37.19
On 2025-05-06		 5.50 13.85 42.25
On 2025-05-02		 37.19
On 2025-05-06		 -11.97 41.36
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

45.20 -0.57 -1.25 7,061,433