ON: ON Semiconductor Corporation

As of Friday, April 26th, 2024

$ 66.38

-- 0 0%

Open: 66.38
High: 66.38
Low: 66.38
Volume: N/A
Previous Close on Thursday, April 25th, 2024

$ 66.38

+0.85 +1.30%

Open: 65.55
High: 67.32
Low: 65.47
Volume: 9,326,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-25 65.55 67.32 65.47 66.38 9,326,360 +0.85 +1.30
2024-04-24 67.17 67.45 64.33 65.53 12,678,552 +3.84 +6.22
2024-04-23 60.58 61.98 60.37 61.69 6,572,401 +1.04 +1.71
2024-04-22 61.02 61.31 59.34 60.65 7,355,641 -0.06 -0.10
2024-04-19 61.15 62.51 60.26 60.71 9,666,591 -2.22 -3.53
2024-04-18 63.01 63.77 61.51 62.93 8,435,998 -1.54 -2.39
2024-04-17 65.28 65.87 64.11 64.47 6,602,917 -0.25 -0.39
2024-04-16 65.40 65.50 64.06 64.72 5,212,638 -0.92 -1.40
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 67.45
On 2024-04-24		 59.34
On 2024-04-22		 3.45 5.48 62.51
On 2024-04-19		 59.34
On 2024-04-22		 -5.07 62.99
10D 69.38
On 2024-04-12		 59.34
On 2024-04-22		 -4.22 -5.98 69.38
On 2024-04-12		 59.34
On 2024-04-22		 -14.47 63.94
20D 76.08
On 2024-03-28		 59.34
On 2024-04-22		 -9.23 -12.21 76.08
On 2024-03-28		 59.34
On 2024-04-22		 -22.00 67.30
WTD 67.45
On 2024-04-24		 59.34
On 2024-04-22		 5.67 9.34 67.45
On 2024-04-24		 65.47
On 2024-04-25		 -2.94 63.56
MTD 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -7.17 -9.75 74.89
On 2024-04-01		 59.34
On 2024-04-22		 -20.76 66.97
As of Thursday, April 25th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.76 +1.50 +0.93 3,502,033
KO

The Coca-Cola Company

61.71 -0.04 -0.06 5,113,453
PFE

Pfizer Inc.

25.46 +0.20 +0.77 24,225,764
VZ

Verizon Communications Inc.

39.76 +0.54 +1.36 7,091,627
VIX

CBOE Volatility Index

15.12 -0.25 -1.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,269.87 +184.07 +0.48 252,235,199
DJTA

Dow Jones Transportation Average

15,191.81 -105.08 -0.69 70,595,730
SPX

S&P 500 Index

5,103.15 +54.73 +1.08
OEX

S&P 100 Index

2,418.45 +34.07 +1.43
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,715.49 +284.99 +1.64
NYA

NYSE Composite Index

17,781.98 +50.42 +0.28
XAX

NYSE AMEX Composite Index

4,902.70 -19.55 -0.40
RUI

RUSSELL 1000 Index

2,795.35 +28.77 +1.04
RUT

Russell 2000 Index

2,002.04 +20.93 +1.06
RUA

Russell 3000 Index

2,918.07 +30.06 +1.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.12 -0.25 -1.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.59 -0.01 -0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.84 -0.04 -0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.29 -0.08 -0.49
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,735.74 +133.19 +1.55
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

66.38 0.00 0.00