ON: ON Semiconductor Corporation

As of Tuesday, April 29th, 2025

$ 38.86

-1.18 -2.95%

Open: 38.91
High: 39.46
Low: 38.30
Volume: 7,907,910
Previous Close on Monday, April 28th, 2025

$ 40.04

+0.41 +1.03%

Open: 39.43
High: 40.33
Low: 38.69
Volume: 5,949,367

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 38.91 39.46 38.30 38.86 7,907,910 -1.18 -2.95
2025-04-28 39.43 40.33 38.69 40.04 5,949,367 +0.41 +1.03
2025-04-25 39.38 40.23 38.76 39.63 7,530,932 -0.33 -0.83
2025-04-24 38.56 40.05 38.14 39.96 12,957,955 +3.34 +9.12
2025-04-23 37.00 37.78 36.27 36.62 8,941,516 +1.17 +3.30
2025-04-22 35.09 36.10 34.73 35.45 8,825,900 +0.71 +2.04
2025-04-21 33.70 34.86 33.20 34.74 7,878,693 +0.10 +0.29
2025-04-17 34.41 34.82 33.65 34.64 5,823,404 +0.39 +1.14
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 40.33
On 2025-04-28		 36.27
On 2025-04-23		 3.41 9.62 40.33
On 2025-04-28		 38.30
On 2025-04-29		 -5.03 39.02
10D 40.33
On 2025-04-28		 32.85
On 2025-04-16		 3.24 9.10 36.68
On 2025-04-15		 32.85
On 2025-04-16		 -10.44 37.00
20D 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -1.83 -4.50 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -25.37 36.60
WTD 40.33
On 2025-04-28		 38.30
On 2025-04-29		 -0.77 -1.94 40.33
On 2025-04-28		 38.30
On 2025-04-29		 -5.03 39.45
MTD 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -1.83 -4.50 41.59
On 2025-04-02		 31.04
On 2025-04-08		 -25.37 36.60
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
MET

Metlife Inc.

76.42 +0.48 +0.63 2,142,777
KRE

SPDR S&P Regional Banking ETF

54.76 +0.49 +0.90 8,638,726
XLRE

Real Estate Select Sector SPDR Fund

41.11 +0.33 +0.81 4,088,057
VDC

Vanguard Consumer Staples ETF

219.53 +1.96 +0.90 85,276
ON

ON Semiconductor Corporation

38.86 -1.18 -2.95 7,907,910