ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 68.06 USD | +2.53% |
|
+12.11% | -18.52% |
| Apr. 23 | Corporate results bound the become the next catalyst for markets |  |
| Apr. 23 | Wells Fargo & Co. Adjusts ON Semiconductor's Price Target to $95 From $110, Keeps Overweight Rating | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-23 | 2024-04-24 | 2024-04-25 | 2024-04-26 | |
|---|---|---|---|---|
| Last | 61.68 $ | 65.53 $ | 66.38 $ | 68.06 $ |
| Volume | 6 917 518 | 12 812 255 | 9 329 903 | 12 858 958 |
| Change | +1.70% | +6.24% | +1.30% | +2.53% |
| Opening | 60.58 | 67.17 | 65.55 | 66.22 |
| High | 61.98 | 67.45 | 67.32 | 68.96 |
| Low | 60.37 | 64.33 | 65.47 | 66.17 |
Performance
| 1 day | +2.53% | ||
| 1 week | +12.11% | ||
| Current month | -7.46% | ||
| 1 month | -9.99% | ||
| 3 months | -5.09% | ||
| 6 months | -18.51% | ||
| Current year | -18.52% | ||
| 1 year | -2.74% | ||
| 3 years | +57.20% | ||
| 5 years | +203.30% | ||
| 10 years | +620.21% |
Volumes
marketsDaily volume
12 858 958
Estimated daily volume
12 858 958
Avg. Volume 20 sessions
7 282 314
Daily volume ratio
1.77
Avg. Volume 20 sessions USD
495 634 290.84
Record volume 1
93 180 910
Record volume 2
84 103 530
Record volume 3
58 845 420
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
29 255 295 075
Net sales (USD)
8 253 000 000
Number of employees
30 050
Sales / Employee (USD)
274 642
Free-Float
69.12 %
Free-Float capitalization (USD)
29 155 074 955
Average Daily Capital Traded
1.69%
Highs and lows
1 week
59.34
68.96
1 month
59.3474.89
Current year
59.3485.16
1 year
59.34111.35
3 years
34.01111.35
5 years
8.17111.35
10 years
6.76111.35
Indicators
Moving average 5 days
64.46
Moving average 20 days
67.30
Moving average 50 days
73.52
Moving average 100 days
75.47
Price spread / (MMA5)
-5.29%
Price spread / (MMA20)
-1.12%
Price spread / (MMA50)
+8.02%
Price spread / (MMA100)
+10.89%
STIM
RSI 9 days
49.95
RSI 14 days
44.90
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.53% | +12.11% | -18.52% | -2.74% | 29.26B | ||
| +6.18% | +15.14% | +77.16% | +222.25% | 2,159B | ||
| +3.84% | +11.57% | +20.41% | +117.34% | 623B | ||
| +2.09% | +4.27% | +31.87% | +58.46% | 622B | ||
| +2.37% | +7.34% | +6.78% | +80.01% | 254B | ||
| +1.45% | +5.09% | +14.54% | +45.42% | 185B | ||
| +1.27% | +11.15% | +4.12% | +7.39% | 162B | ||
| -9.20% | -6.78% | -36.56% | +6.76% | 136B | ||
| +2.92% | +7.56% | +34.57% | +85.53% | 127B | ||
| +4.10% | +16.93% | +35.67% | - | 105B | ||
| +2.04% | +10.15% | +1.72% | +13.71% | 100B | ||
| +4.22% | +2.60% | +25.65% | +100.23% | 88.89B | ||
| +1.94% | +12.82% | +5.67% | +50.57% | 62.15B | ||
| +3.17% | +12.06% | +15.44% | +80.22% | 60.29B | ||
| +1.51% | +14.59% | +3.79% | +30.36% | 50.58B | ||
| +1.44% | +9.61% | -12.62% | +1.94% | 45.81B | ||
| Average | +1.99% | +8.98% | +13.11% | +59.83% | ||
| Weighted average by Cap. | +3.90% | +11.15% | +43.71% | +138.34% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2ac.gp9BhbbW_0gpdsSsCLeWTAojkfklOKPN--CiEnCuFrU.8N558u6uhxJsPq3pUt_MdHlm1LphbPOnjIGPWSXKJeTVrTK3juW7C3ADnQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 68.06 | 1,138,932 | 9,786,295 |
| 04:00:00 pm | 68.09 | 100 | 8,647,363 |
| 03:59:59 pm | 68.07 | 100 | 8,647,263 |
| 03:59:59 pm | 68.07 | 100 | 8,647,163 |
| 03:59:59 pm | 68.08 | 163 | 8,647,063 |
| 03:59:59 pm | 68.08 | 100 | 8,646,900 |
| 03:59:59 pm | 68.07 | 200 | 8,646,800 |
| 03:59:59 pm | 68.1 | 721 | 8,646,600 |
| 03:59:59 pm | 68.1 | 4,400 | 8,645,879 |
| 03:59:59 pm | 68.1 | 100 | 8,641,479 |
Monthly variations
Annual change
| 2024 | -18.52% | ||
| 2023 | +33.93% | ||
| 2022 | -8.17% | ||
| 2021 | +107.52% | ||
| 2020 | +34.25% | ||
| 2019 | +47.67% | ||
| 2018 | -21.16% | ||
| 2017 | +64.11% | ||
| 2016 | +30.20% | ||
| 2015 | -3.26% | ||
| 2014 | +22.94% | ||
| 2013 | +16.88% | ||
| 2012 | -8.68% | ||
| 2011 | -21.86% | ||
| 2010 | +12.02% | ||
| 2009 | +159.41% | ||
| 2008 | -61.71% | ||
| 2007 | +17.31% | ||
| 2006 | +36.89% | ||
| 2005 | +21.81% | ||
| 2004 | -29.94% | ||
| 2003 | +372.99% | ||
| 2002 | -33.82% | ||
| 2001 | -60.57% | ||
| 2000 | -76.07% |
- Stock Market
- Equities
- ON Stock
- Quotes ON Semiconductor Corporation
