ON: ON Semiconductor Corporation

As of Wednesday, April 29th, 2026

$ 98.86

+5.58 +5.98%

Open: 99.56
High: 101.26
Low: 97.34
Volume: 12,742,104
Previous Close on Tuesday, April 28th, 2026

$ 93.28

-4.76 -4.86%

Open: 95.01
High: 96.78
Low: 92.44
Volume: 11,271,323

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 99.56 101.26 97.34 98.86 12,742,104 +5.58 +5.98
2026-04-28 95.01 96.78 92.44 93.28 11,271,323 -4.76 -4.86
2026-04-27 98.13 99.62 96.39 98.04 9,808,931 -0.36 -0.37
2026-04-24 99.23 100.30 95.95 98.40 13,231,130 +0.62 +0.63
2026-04-23 92.81 99.19 92.50 97.78 20,738,935 +8.79 +9.88
2026-04-22 88.72 89.69 87.02 88.99 11,300,059 +2.08 +2.39
2026-04-21 85.72 87.51 84.75 86.91 9,966,806 +1.35 +1.58
2026-04-20 82.67 85.59 81.64 85.56 9,500,857 +2.55 +3.07
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 101.26
On 2026-04-29		 92.44
On 2026-04-28		 9.87 11.09 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 97.27
10D 101.26
On 2026-04-29		 73.98
On 2026-04-16		 26.43 36.49 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 91.08
20D 101.26
On 2026-04-29		 59.72
On 2026-04-02		 36.94 59.66 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 79.17
WTD 101.26
On 2026-04-29		 92.44
On 2026-04-28		 0.46 0.47 99.62
On 2026-04-27		 92.44
On 2026-04-28		 -7.20 96.73
MTD 101.26
On 2026-04-29		 59.72
On 2026-04-02		 36.94 59.66 100.30
On 2026-04-24		 92.44
On 2026-04-28		 -7.84 79.17
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.57 -5.63 -1.95 7,350,694
KO

The Coca-Cola Company

78.87 +0.52 +0.66 17,817,096
PFE

Pfizer Inc.

26.26 -0.22 -0.83 29,812,953
VZ

Verizon Communications Inc.

46.61 -0.64 -1.35 24,155,265
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,861.81 -280.12 -0.57 443,243,369
DJTA

Dow Jones Transportation Average

20,531.30 -201.52 -0.97 125,930,297
SPX

S&P 500 Index

7,135.95 -2.88 -0.04
OEX

S&P 100 Index

3,524.11 -0.48 -0.01
NDX

NASDAQ 100 Index

27,186.99 +157.97 +0.58
NYA

NYSE Composite Index

22,751.51 -84.22 -0.37
XAX

NYSE AMEX Composite Index

8,928.74 +40.08 +0.45
RUI

RUSSELL 1000 Index

3,881.66 -4.98 -0.13
RUT

Russell 2000 Index

2,739.47 -16.58 -0.60
RUA

Russell 3000 Index

4,048.48 -6.09 -0.15
VIX

CBOE Volatility Index

18.14 +0.23 +1.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.98 -0.06 -0.25
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 +0.05 +0.22
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.75 +0.19 +0.92
 
Recent
Ticker Last Chg %Chg Volume
ON

ON Semiconductor Corporation

98.86 +5.58 +5.98 12,742,104