ON: ON Semiconductor Corporation

As of Tuesday, October 28th, 2025

$ 51.80

-0.88 -1.67%

Open: 52.50
High: 52.58
Low: 51.10
Volume: 6,840,319
Previous Close on Monday, October 27th, 2025

$ 52.68

+1.97 +3.88%

Open: 51.84
High: 54.68
Low: 51.61
Volume: 9,152,171

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 52.50 52.58 51.10 51.80 6,839,714 -0.88 -1.67
2025-10-27 51.84 54.68 51.61 52.68 9,152,171 +1.97 +3.88
2025-10-24 52.50 52.62 50.67 50.71 8,628,123 -1.07 -2.07
2025-10-23 50.36 52.66 50.23 51.78 12,571,822 -0.15 -0.29
2025-10-22 53.19 54.52 51.66 51.93 11,574,314 -3.15 -5.72
2025-10-21 54.70 55.50 53.42 55.08 9,712,380 +0.19 +0.35
2025-10-20 53.35 55.99 53.10 54.89 9,594,731 +2.36 +4.49
2025-10-17 52.97 53.07 51.22 52.53 8,030,156 -0.44 -0.83
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 54.68
On 2025-10-27		 50.23
On 2025-10-23		 -3.28 -5.95 54.52
On 2025-10-22		 50.23
On 2025-10-23		 -7.87 51.78
10D 55.99
On 2025-10-20		 49.39
On 2025-10-15		 2.26 4.56 55.99
On 2025-10-20		 50.23
On 2025-10-23		 -10.29 52.47
20D 55.99
On 2025-10-20		 45.64
On 2025-10-10		 2.49 5.05 55.99
On 2025-10-20		 50.23
On 2025-10-23		 -10.29 50.79
WTD 54.68
On 2025-10-27		 51.10
On 2025-10-28		 1.09 2.15 54.68
On 2025-10-27		 51.10
On 2025-10-28		 -6.56 52.24
MTD 55.99
On 2025-10-20		 45.64
On 2025-10-10		 2.49 5.05 55.99
On 2025-10-20		 50.23
On 2025-10-23		 -10.29 50.79
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
IEF

iShares 7-10 Year Treasury Bond ETF

97.58 +0.09 +0.09 5,538,725
DKNG

DraftKings Inc.

31.16 -1.80 -5.46 36,619,966
SRPT

Sarepta Therapeutics Inc.

24.22 +0.72 +3.06 3,433,790
DUG

ProShares UltraShort Oil & Gas

34.88 +0.75 +2.18 18,574
ON

ON Semiconductor Corporation

51.80 -0.88 -1.67 6,840,319