ON: ON Semiconductor Corporation

As of Friday, June 12th, 2026

$ 116.79

+0.83 +0.72%

Open: 115.96
High: 118.59
Low: 113.99
Volume: 6,590,132
Previous Close on Thursday, June 11th, 2026

$ 115.96

+5.79 +5.26%

Open: 113.66
High: 116.40
Low: 110.76
Volume: 11,293,922

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 115.96 118.59 113.99 116.79 6,590,132 +0.83 +0.72
2026-06-11 113.66 116.40 110.76 115.96 11,293,922 +5.79 +5.26
2026-06-10 115.10 115.98 108.70 110.17 13,941,865 -6.83 -5.84
2026-06-09 122.21 124.00 108.30 117.00 16,775,091 -3.90 -3.23
2026-06-08 122.57 124.53 119.83 120.90 12,042,091 +3.64 +3.10
2026-06-05 126.18 126.31 116.72 117.26 19,047,618 -14.56 -11.05
2026-06-04 127.30 134.49 124.92 131.82 10,080,243 -2.11 -1.58
2026-06-03 130.00 134.92 126.15 133.93 9,963,897 +5.29 +4.11
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 124.53
On 2026-06-08		 108.30
On 2026-06-09		 -0.47 -0.40 124.53
On 2026-06-08		 108.30
On 2026-06-09		 -13.03 116.16
10D 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -3.83 -3.18 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -19.73 121.34
20D 134.92
On 2026-06-03		 104.05
On 2026-05-19		 -1.57 -1.32 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -19.73 118.71
WTD 124.53
On 2026-06-08		 108.30
On 2026-06-09		 -0.47 -0.40 124.53
On 2026-06-08		 108.30
On 2026-06-09		 -13.03 116.16
MTD 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -3.83 -3.18 134.92
On 2026-06-03		 108.30
On 2026-06-09		 -19.73 121.34
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
SBAC

SBA Communications Corporation

204.79 +1.14 +0.56 547,915
STRA

Strategic Education Inc.

77.41 -2.44 -3.06 224,835
FEX

First Trust Large Cap Core AlphaDEX Fund

137.31 +1.18 +0.87 19,758
ON

ON Semiconductor Corporation

116.79 +0.83 +0.72 6,590,132