ON: ON Semiconductor Corporation

As of Friday, June 13th, 2025

$ 51.02

-1.96 -3.70%

Open: 51.51
High: 52.16
Low: 50.94
Volume: 9,656,289
Previous Close on Thursday, June 12th, 2025

$ 52.98

+1.17 +2.26%

Open: 51.16
High: 53.19
Low: 51.00
Volume: 9,883,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 51.51 52.16 50.94 51.02 9,656,289 -1.96 -3.70
2025-06-12 51.16 53.19 51.00 52.98 9,883,637 +1.17 +2.26
2025-06-11 54.29 54.44 51.13 51.81 10,081,331 -1.99 -3.70
2025-06-10 52.46 54.39 52.27 53.80 11,249,950 +1.42 +2.71
2025-06-09 50.67 52.89 50.67 52.38 11,652,135 +2.21 +4.41
2025-06-06 50.34 51.30 50.05 50.17 8,140,486 +0.63 +1.27
2025-06-05 50.52 51.05 48.94 49.54 11,930,472 -0.74 -1.47
2025-06-04 48.34 51.10 47.72 50.28 28,171,581 +2.91 +6.14
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 54.44
On 2025-06-11		 50.67
On 2025-06-09		 0.85 1.69 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 52.40
10D 54.44
On 2025-06-11		 41.49
On 2025-06-02		 9.00 21.42 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 50.19
20D 54.44
On 2025-06-11		 40.62
On 2025-05-23		 6.50 14.60 45.48
On 2025-05-21		 40.62
On 2025-05-23		 -10.68 46.67
WTD 54.44
On 2025-06-11		 50.67
On 2025-06-09		 0.85 1.69 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 52.40
MTD 54.44
On 2025-06-11		 41.49
On 2025-06-02		 9.00 21.42 54.44
On 2025-06-11		 50.94
On 2025-06-13		 -6.44 50.19
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
KRE

SPDR S&P Regional Banking ETF

56.23 -1.55 -2.68 16,458,963
ON

ON Semiconductor Corporation

51.02 -1.96 -3.70 9,656,289