ON: ON Semiconductor Corporation
$ 70.17 |
|
+2.63 +3.89% |
Open: | 69.15 |
High: | 70.78 |
Low: | 68.66 |
Volume: | 7,727,344 |
$ 67.54
-2.57 -3.67%
Open: | 67.84 |
High: | 70.72 |
Low: | 66.78 |
Volume: | 9,643,430 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 69.15 | 70.78 | 68.66 | 70.17 | 7,727,344 | +2.63 | +3.89 |
2024-07-25 | 67.84 | 70.72 | 66.78 | 67.54 | 9,643,430 | -2.57 | -3.67 |
2024-07-24 | 73.10 | 73.69 | 69.95 | 70.11 | 8,072,244 | -3.28 | -4.47 |
2024-07-23 | 75.00 | 75.39 | 72.82 | 73.39 | 7,536,201 | -3.94 | -5.10 |
2024-07-22 | 75.34 | 77.56 | 73.76 | 77.33 | 7,714,019 | +4.80 | +6.62 |
2024-07-19 | 75.03 | 75.37 | 72.02 | 72.53 | 6,266,768 | -2.90 | -3.84 |
2024-07-18 | 76.29 | 77.95 | 74.96 | 75.43 | 5,700,072 | -0.03 | -0.04 |
2024-07-17 | 77.32 | 78.01 | 75.28 | 75.46 | 9,328,572 | -3.28 | -4.17 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 77.56 On 2024-07-22 |
66.78 On 2024-07-25 |
-2.36 | -3.25 | 77.56 On 2024-07-22 |
66.78 On 2024-07-25 |
-13.90 | 71.71 |
10D | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
-6.70 | -8.72 | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
-15.21 | 73.71 |
20D | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
2.31 | 3.40 | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
-15.21 | 73.50 |
WTD | 77.56 On 2024-07-22 |
66.78 On 2024-07-25 |
-2.36 | -3.25 | 77.56 On 2024-07-22 |
66.78 On 2024-07-25 |
-13.90 | 71.71 |
MTD | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
1.62 | 2.36 | 78.76 On 2024-07-16 |
66.78 On 2024-07-25 |
-15.21 | 73.76 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
ON
ON Semiconductor Corporation |
70.17 | +2.63 | +3.89 | 7,727,344 |