ON

ON Semiconductor

Exchangesession close: 76.81USD / shareMarket closedlast close 30 Sepsession change: +1.14%

Chainchain price: 76.85USD / Stock Tokencross check resultRobinhood book13 s

+5.3bps chain above exchange

Both markets are already on one share at this multiplier. 76.85 against 76.81.

Robinhood bookEvery route and its rule.

ON

ON SemiconductorUS6821891057

ON on the exchangesession close: 76.81session change: +1.14%Market closedlast close 30 Sep

+5.3bps apart

ON on Robinhood Chainchain price: 76.85Robinhood bookRobinhood book13 s

Price

ON daily, exchange

Bar: 2026-09-30
O: 76.30
H: 77.15
L: 75.37
C: 76.81
VWAP: 76.46
Vol: 318.3K shares
Trades: 4.8K

66 daily bars, 2026-06-29 to 2026-09-30. Open, high, low and close all read from the exchange route. Drag to pan, wheel to zoom, double click to reset.

Session high: session high: 77.15
Session low: session low: 75.37
Exchange volume: exchange volume: 24.4M USD
Chain volume: chain volume: 4.58K USD8 s
Created and redeemed: created and redeemed today: 763 USDtoday
5 session change: five session change: +3.62%

The cross check

3 routes, 1 eligible

Issuer book
Raw
76.85
Space
raw
Multiplier
1
Converted
76.85
Age
13 s
eligible

Every route read for this asset, with the decision the gate made on each.
Route	Raw	Space	Multiplier	Converted	Age	Gate
Issuer book	76.85	raw	1	76.85	13 s	eligible

Robinhood bookchain price: 76.85

Routes in the check1 of 3

AgreementPriced off the issuer book.1 of 1 eligible agreed. Band 50 bps.

Oldest reading13 s

0 s of trading since the read, x1.00
primary market closed

Key facts

registry

Symbol: ON
Security id: US6821891057
Contract: 0xbBD09F72...35be54
Multiplier: 1
Tradable: market, extended, overnight

Both markets

one company, two markets

Exchange: exchange price: 76.81
Issuer bid: issuer bid: 76.69
Issuer ask: issuer ask: 77.01
Chain, adjusted: issuer mid, adjusted: 76.85
Chain volume: chain volume: 4,582 USD8 s
Chain 24h: chain 24 hour change: +2.69%8 s
Exchange trades: exchange trades in the session: 4,8082026-09-30 session
Chain buys / sells: buys over 24 hours: 10 / sells over 24 hours: 7

The mirror

six measures, two markets

Price difference

Exchangeexchange price per share: 76.81USD per share, session close

Chainchain price per share: 76.85USD per share, cross check over 1

+5.2 bps apart on one share. The chain column is the cross check result at 76.85 USD per Stock Token, divided by the issuer's multiplier.

Performance

Exchangeexchange session change: +1.14%2026-09-30 session, against the previous close

Chainpool change over 24 hours: +2.69%trailing 24 hours, on / USDG 1% pool, 8 s

Volume

Exchangeexchange session turnover: 24.4M USD2026-09-30 session, IEX prints

Chainchain turnover over 24 hours: 4.58K USDtrailing 24 hours, 8 s

Market activity

Exchangeexchange prints in the session: 4,808prints, 2026-09-30 session

Chainbuys: 10 / sells: 7buys and sells, trailing 24 hours, 8 s

reading

Every route read for this asset, with the decision the gate made on each.

Route

Raw

Space

Multiplier

Converted

Age

Gate

Issuer book

76.85

raw

76.85

13 s

eligible

Daily sessions, oldest first.
Date	Open	High	Low	Close	Volume
2026-07-23	88.71	90.95	87.705	90.14	411405
2026-07-24	88.535	89.44	85.89	86.93	281572
2026-07-27	87.81	89.685	84.68	89.09	541350
2026-07-28	86.19	86.85	83.8	84.34	425224
2026-07-29	83.27	84.33	78.82	78.835	393640
2026-07-30	82.925	84.935	81.84	83.695	340876
2026-07-31	86.52	86.65	81.5	81.58	280984
2026-08-03	79.37	83.54	78.96	80.425	433808
2026-08-04	84.295	84.295	79.63	80.81	860122
2026-08-05	78.99	80.76	76.63	76.84	589492
2026-08-06	76	80.31	75.8	78.32	347722
2026-08-07	79.865	81.62	79.78	81.15	326854
2026-08-10	81.71	82.5	79.74	79.76	304309
2026-08-11	80.77	82.635	80.49	81.11	248220
2026-08-12	84.23	84.8	82.51	83.305	518917
2026-08-13	82.96	84.48	81.32	81.56	314392
2026-08-14	81.75	83.56	81.51	82.64	213824
2026-08-17	83.755	85.52	83.3	83.34	294304
2026-08-18	80.18	80.81	76.98	79.44	355029
2026-08-19	80.53	81.035	76.435	76.58	455813
2026-08-20	76.05	76.6	74.52	74.72	302265
2026-08-21	75.37	75.65	73.555	74.23	229635
2026-08-24	73.45	73.46	70.98	71.93	237250
2026-08-25	73.085	73.21	71.65	72.54	283642
2026-08-26	72.39	73.83	72.39	73.23	266028
2026-08-27	74.62	74.84	73.19	74.84	241405
2026-08-28	74.29	74.33	72.1	72.595	270980
2026-08-31	73.47	74.95	73.38	74.09	189645
2026-09-01	72.94	73.07	71.49	72.635	194185
2026-09-02	72.89	74.03	71.75	72.34	274821
2026-09-03	72.29	74.31	71.37	73.68	259534
2026-09-04	74.745	75.295	73.585	74.4	359117
2026-09-08	74.775	74.805	70.88	71.105	687185
2026-09-09	70.66	72.45	70.595	70.95	318280
2026-09-10	69.28	70.54	68.79	70.165	301976
2026-09-11	70.895	76.18	70.435	76.15	606428
2026-09-14	72.265	73.04	71.46	71.63	463373
2026-09-15	72.6	74.72	71.44	73.19	566711
2026-09-16	73.95	74.005	65.8	66.595	825952
2026-09-17	68.125	69.74	66.07	68.245	679142
2026-09-18	70.09	70.79	68.57	70	521737
2026-09-21	70.465	72.045	68.17	71.72	467761
2026-09-22	71.86	73.825	71.23	73.59	462282
2026-09-23	73.48	74.455	72.225	74.125	505629
2026-09-24	72.215	73.275	71.93	73.21	358977
2026-09-25	73.93	77.645	73.93	77.18	506851
2026-09-28	77.105	77.105	74.115	75.68	426879
2026-09-29	77.11	77.375	75.12	75.945	306777
2026-09-30	76.3	77.15	75.365	76.81	318286

Daily sessions, oldest first.

Date

Open

High

Low

Volume

2026-07-23

88.71

90.95

87.705

90.14

411405

2026-07-24

88.535

89.44

85.89

86.93

281572

2026-07-27

87.81

89.685

84.68

89.09

541350

2026-07-28

86.19

86.85

83.8

84.34

425224

2026-07-29

83.27

84.33

78.82

78.835

393640

2026-07-30

82.925

84.935

81.84

83.695

340876

2026-07-31

86.52

86.65

81.5

81.58

280984

2026-08-03

79.37

83.54

78.96

80.425

433808

2026-08-04

84.295

79.63

80.81

860122

2026-08-05

78.99

80.76

76.63

76.84

589492

2026-08-06

80.31

75.8

78.32

347722

2026-08-07

79.865

81.62

79.78

81.15

326854

2026-08-10

81.71

82.5

79.74

79.76

304309

2026-08-11

80.77

82.635

80.49

81.11

248220

2026-08-12

84.23

84.8

82.51

83.305

518917

2026-08-13

82.96

84.48

81.32

81.56

314392

2026-08-14

81.75

83.56

81.51

82.64

213824

2026-08-17

83.755

85.52

83.3

83.34

294304

2026-08-18

80.18

80.81

76.98

79.44

355029

2026-08-19

80.53

81.035

76.435

76.58

455813

2026-08-20

76.05

76.6

74.52

74.72

302265

2026-08-21

75.37

75.65

73.555

74.23

229635

2026-08-24

73.45

73.46

70.98

71.93

237250

2026-08-25

73.085

73.21

71.65

72.54

283642

2026-08-26

72.39

73.83

72.39

73.23

266028

2026-08-27

74.62

74.84

73.19

74.84

241405

2026-08-28

74.29

74.33

72.1

72.595

270980

2026-08-31

73.47

74.95

73.38

74.09

189645

2026-09-01

72.94

73.07

71.49

72.635

194185

2026-09-02

72.89

74.03

71.75

72.34

274821

2026-09-03

72.29

74.31

71.37

73.68

259534

2026-09-04

74.745

75.295

73.585

74.4

359117

2026-09-08

74.775

74.805

70.88

71.105

687185

2026-09-09

70.66

72.45

70.595

70.95

318280

2026-09-10

69.28

70.54

68.79

70.165

301976

2026-09-11

70.895

76.18

70.435

76.15

606428

2026-09-14

72.265

73.04

71.46

71.63

463373

2026-09-15

72.6

74.72

71.44

73.19

566711

2026-09-16

73.95

74.005

65.8

66.595

825952

2026-09-17

68.125

69.74

66.07

68.245

679142

2026-09-18

70.09

70.79

68.57

521737

2026-09-21

70.465

72.045

68.17

71.72

467761

2026-09-22

71.86

73.825

71.23

73.59

462282

2026-09-23

73.48

74.455

72.225

74.125

505629

2026-09-24

72.215

73.275

71.93

73.21

358977

2026-09-25

73.93

77.645

73.93

77.18

506851

2026-09-28

77.105

74.115

75.68

426879

2026-09-29

77.11

77.375

75.12

75.945

306777

2026-09-30

76.3

77.15

75.365

76.81

318286