ON: ON Semiconductor Corporation

As of Wednesday, July 29th, 2026

$ 78.86

-5.53 -6.55%

Open: 83.03
High: 84.60
Low: 78.81
Volume: 11,747,115
Previous Close on Tuesday, July 28th, 2026

$ 84.39

-4.65 -5.22%

Open: 86.19
High: 86.88
Low: 83.63
Volume: 10,876,450

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 83.03 84.60 78.81 78.86 11,747,037 -5.53 -6.55
2026-07-28 86.19 86.88 83.63 84.39 10,876,450 -4.65 -5.22
2026-07-27 87.82 89.77 84.58 89.04 8,079,749 +2.23 +2.57
2026-07-24 88.49 89.63 85.83 86.81 7,352,540 -3.32 -3.68
2026-07-23 88.86 91.03 87.71 90.13 8,733,709 -2.20 -2.38
2026-07-22 89.90 94.26 89.31 92.33 6,468,665 +1.27 +1.39
2026-07-21 91.05 91.59 88.43 91.06 7,510,610 +4.36 +5.03
2026-07-20 89.88 89.99 86.50 86.70 5,535,584 -0.67 -0.77
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 91.03
On 2026-07-23		 78.81
On 2026-07-29		 -13.47 -14.59 91.03
On 2026-07-23		 78.81
On 2026-07-29		 -13.42 85.85
10D 94.26
On 2026-07-22		 78.81
On 2026-07-29		 -13.68 -14.78 94.26
On 2026-07-22		 78.81
On 2026-07-29		 -16.39 87.48
20D 102.64
On 2026-07-09		 78.81
On 2026-07-29		 -15.68 -16.59 102.64
On 2026-07-09		 78.81
On 2026-07-29		 -23.22 90.54
WTD 89.77
On 2026-07-27		 78.81
On 2026-07-29		 -7.95 -9.16 89.77
On 2026-07-27		 78.81
On 2026-07-29		 -12.21 84.10
MTD 102.64
On 2026-07-09		 78.81
On 2026-07-29		 -15.68 -16.59 102.64
On 2026-07-09		 78.81
On 2026-07-29		 -23.22 90.54
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
CCL

Carnival Corporation

27.81 -0.42 -1.49 19,236,139
GPK

Graphic Packaging Holding Company

11.33 -0.32 -2.75 5,127,550
STRA

Strategic Education Inc.

87.82 +6.43 +7.90 69,536
FEX

First Trust Large Cap Core AlphaDEX Fund

135.09 -1.79 -1.31 11,216
ON

ON Semiconductor Corporation

78.86 -5.53 -6.55 11,747,115