ON: ON Semiconductor Corporation

As of Friday, December 12th, 2025

$ 54.96

-1.01 -1.80%

Open: 56.04
High: 56.77
Low: 54.67
Volume: 11,578,932
Previous Close on Thursday, December 11th, 2025

$ 55.97

+0.87 +1.58%

Open: 55.00
High: 56.32
Low: 54.88
Volume: 6,764,644

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 56.04 56.77 54.67 54.96 11,578,932 -1.01 -1.80
2025-12-11 55.00 56.32 54.88 55.97 6,764,644 +0.87 +1.58
2025-12-10 55.05 56.02 54.40 55.10 7,058,737 -0.13 -0.24
2025-12-09 55.61 56.25 55.15 55.23 5,892,502 -1.15 -2.04
2025-12-08 55.14 56.70 55.14 56.38 6,826,186 +1.64 +3.00
2025-12-05 55.17 56.12 54.67 54.74 7,150,260 -0.05 -0.09
2025-12-04 56.95 57.04 54.34 54.79 11,016,358 -2.36 -4.13
2025-12-03 51.58 57.52 51.49 57.15 13,500,521 +5.67 +11.01
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 56.77
On 2025-12-12		 54.40
On 2025-12-10		 0.22 0.40 56.70
On 2025-12-08		 54.40
On 2025-12-10		 -4.06 55.53
10D 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.72 9.39 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 54.62
20D 57.52
On 2025-12-03		 44.56
On 2025-11-21		 6.83 14.19 48.40
On 2025-11-14		 44.56
On 2025-11-21		 -7.93 50.90
WTD 56.77
On 2025-12-12		 54.40
On 2025-12-10		 0.22 0.40 56.70
On 2025-12-08		 54.40
On 2025-12-10		 -4.06 55.53
MTD 57.52
On 2025-12-03		 49.13
On 2025-12-02		 4.72 9.39 57.52
On 2025-12-03		 54.34
On 2025-12-04		 -5.53 54.62
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
GME

GameStop Corp.

21.23 -0.63 -2.88 5,307,896
DUG

ProShares UltraShort Oil & Gas

32.21 +0.65 +2.06 39,189
ON

ON Semiconductor Corporation

54.96 -1.01 -1.80 11,578,932