ON: ON Semiconductor Corporation

As of Friday, September 11th, 2026

$ 76.14

+5.97 +8.51%

Open: 70.98
High: 76.19
Low: 70.38
Volume: 11,108,546
Previous Close on Thursday, September 10th, 2026

$ 70.17

-0.81 -1.14%

Open: 69.42
High: 70.55
Low: 68.79
Volume: 7,783,550

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 70.98 76.19 70.38 76.14 11,108,546 +5.97 +8.51
2026-09-10 69.42 70.55 68.79 70.17 7,783,550 -0.81 -1.14
2026-09-09 70.83 72.45 70.54 70.98 6,468,127 -0.10 -0.14
2026-09-08 74.81 74.95 70.87 71.08 14,885,809 -3.30 -4.44
2026-09-04 75.23 75.33 73.57 74.38 9,837,507 +0.73 +0.99
2026-09-03 72.19 74.31 71.36 73.65 7,612,184 +1.30 +1.80
2026-09-02 72.86 74.14 71.66 72.35 5,598,191 -0.30 -0.41
2026-09-01 72.63 73.10 71.41 72.65 7,228,876 -1.44 -1.94
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 76.19
On 2026-09-11		 68.79
On 2026-09-10		 2.49 3.38 75.33
On 2026-09-04		 68.79
On 2026-09-10		 -8.68 72.55
10D 76.19
On 2026-09-11		 68.79
On 2026-09-10		 1.34 1.79 75.33
On 2026-09-04		 68.79
On 2026-09-10		 -8.68 72.81
20D 85.55
On 2026-08-17		 68.79
On 2026-09-10		 -5.42 -6.65 85.55
On 2026-08-17		 68.79
On 2026-09-10		 -19.59 74.58
WTD 76.19
On 2026-09-11		 68.79
On 2026-09-10		 1.76 2.37 74.95
On 2026-09-08		 68.79
On 2026-09-10		 -8.22 72.09
MTD 76.19
On 2026-09-11		 68.79
On 2026-09-10		 2.05 2.77 75.33
On 2026-09-04		 68.79
On 2026-09-10		 -8.68 72.68
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
TFSL

TFS Financial Corporation

17.01 -0.07 -0.41 553,973
ON

ON Semiconductor Corporation

76.14 +5.97 +8.51 11,108,546