ON: ON Semiconductor Corporation

As of Thursday, May 30th, 2024

$ 71.01

-- 0 0%

Open: 71.01
High: 71.01
Low: 71.01
Volume: N/A
Previous Close on Wednesday, May 29th, 2024

$ 71.01

-2.64 -3.58%

Open: 71.95
High: 72.52
Low: 70.89
Volume: 4,950,271
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-29 71.95 72.52 70.89 71.01 4,950,271 -2.64 -3.58
2024-05-28 72.43 75.34 72.42 73.65 5,793,715 +1.09 +1.50
2024-05-24 72.46 73.23 71.82 72.56 5,129,434 +0.91 +1.27
2024-05-23 76.67 76.73 71.29 71.65 9,576,692 -4.64 -6.08
2024-05-22 74.24 77.20 73.91 76.29 8,173,465 +3.47 +4.77
2024-05-21 73.15 73.35 72.15 72.82 4,276,531 -1.46 -1.97
2024-05-20 73.07 74.80 72.88 74.28 4,464,968 +1.11 +1.52
2024-05-17 73.43 73.86 72.70 73.17 3,843,452 +0.17 +0.23

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 77.20
On 2024-05-22
70.89
On 2024-05-29
-1.81 -2.49 77.20
On 2024-05-22
70.89
On 2024-05-29
-8.17 73.03
10D 77.20
On 2024-05-22
70.89
On 2024-05-29
-1.98 -2.71 77.20
On 2024-05-22
70.89
On 2024-05-29
-8.17 73.32
20D 77.20
On 2024-05-22
68.06
On 2024-05-02
0.85 1.21 77.20
On 2024-05-22
70.89
On 2024-05-29
-8.17 72.04
WTD 75.34
On 2024-05-28
70.89
On 2024-05-29
-1.55 -2.14 75.34
On 2024-05-28
70.89
On 2024-05-29
-5.91 72.33
MTD 77.20
On 2024-05-22
68.06
On 2024-05-02
0.85 1.21 77.20
On 2024-05-22
70.89
On 2024-05-29
-8.17 72.04
As of Wednesday, May 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

164.01 +0.41 +0.25 1,125,864
KO

The Coca-Cola Company

61.84 +0.14 +0.22 1,586,027
PFE

Pfizer Inc.

27.90 +0.08 +0.27 4,266,182
VZ

Verizon Communications Inc.

39.60 +0.50 +1.28 3,663,775
VIX

CBOE Volatility Index

14.09 -0.19 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,441.54 0.00 0.00 294,723,301
DJTA

Dow Jones Transportation Average

14,781.56 0.00 0.00 239,165,123
SPX

S&P 500 Index

5,241.69 -25.26 -0.48
OEX

S&P 100 Index

2,511.34 -18.20 -0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,582.46 -154.29 -0.82
NYA

NYSE Composite Index

17,825.01 +30.12 +0.17
XAX

NYSE AMEX Composite Index

4,943.32 +45.05 +0.92
RUI

RUSSELL 1000 Index

2,864.31 -11.97 -0.42
RUT

Russell 2000 Index

2,054.28 +18.09 +0.89
RUA

Russell 3000 Index

2,990.27 -10.54 -0.35
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.09 -0.19 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.84 -0.05 -0.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.17 -0.04 -0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.39 -0.06 -0.39
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,108.62 -73.99 -0.81
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

71.01 0.00 0.00