ON: ON Semiconductor Corporation

As of Friday, March 13th, 2026

$ 58.55

+0.86 +1.49%

Open: 58.38
High: 59.55
Low: 57.68
Volume: 7,555,721
Previous Close on Thursday, March 12th, 2026

$ 57.69

-1.55 -2.62%

Open: 58.24
High: 58.93
Low: 57.36
Volume: 6,692,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 58.38 59.55 57.68 58.55 7,555,721 +0.86 +1.49
2026-03-12 58.24 58.93 57.36 57.69 6,692,682 -1.55 -2.62
2026-03-11 59.65 60.63 58.65 59.24 4,225,269 -0.35 -0.59
2026-03-10 59.25 60.98 58.58 59.59 7,489,973 +0.36 +0.61
2026-03-09 55.97 59.32 54.99 59.23 9,872,780 +2.36 +4.15
2026-03-06 58.49 58.99 56.62 56.87 10,646,450 -3.98 -6.54
2026-03-05 61.32 62.43 59.59 60.85 8,134,109 -1.68 -2.69
2026-03-04 64.50 64.63 62.17 62.53 7,490,033 -0.89 -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 60.98
On 2026-03-10		 54.99
On 2026-03-09		 1.68 2.95 60.98
On 2026-03-10		 57.36
On 2026-03-12		 -5.94 58.86
10D 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -7.93 -11.93 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -17.28 60.45
20D 73.76
On 2026-02-18		 54.99
On 2026-03-09		 -12.08 -17.10 73.76
On 2026-02-18		 54.99
On 2026-03-09		 -25.45 65.01
WTD 60.98
On 2026-03-10		 54.99
On 2026-03-09		 1.68 2.95 60.98
On 2026-03-10		 57.36
On 2026-03-12		 -5.94 58.86
MTD 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -7.93 -11.93 66.48
On 2026-03-02		 54.99
On 2026-03-09		 -17.28 60.45
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

58.55 +0.86 +1.49 7,555,721