ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 62.93 USD | -2.39% |
|
-10.86% | -24.66% |
| Apr. 18 | Stifel Nicolaus Adjusts ON Semiconductor Price Target to $72 From $82 | MT |
| Apr. 16 | Market sentiment sours |  |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-15 | 2024-04-16 | 2024-04-17 | 2024-04-18 | |
|---|---|---|---|---|
| Last | 65.64 $ | 64.72 $ | 64.47 $ | 62.93 $ |
| Volume | 7 077 440 | 5 214 678 | 6 826 364 | 8 437 310 |
| Change | -1.50% | -1.40% | -0.39% | -2.39% |
| Opening | 67.85 | 65.40 | 65.28 | 63.01 |
| High | 67.95 | 65.50 | 65.87 | 63.77 |
| Low | 64.88 | 64.06 | 64.11 | 61.51 |
Performance
| 1 day | -2.39% | ||
| 1 week | -10.86% | ||
| Current month | -14.44% | ||
| 1 month | -14.75% | ||
| 3 months | -14.05% | ||
| 6 months | -29.76% | ||
| Current year | -24.66% | ||
| 1 year | -20.55% | ||
| 3 years | +49.19% | ||
| 5 years | +178.21% | ||
| 10 years | +558.26% |
Volumes
marketsDaily volume
8 437 310
Estimated daily volume
8 437 310
Avg. Volume 20 sessions
6 155 001
Daily volume ratio
1.37
Avg. Volume 20 sessions USD
387 334 212.93
Record volume 1
93 180 910
Record volume 2
84 103 530
Record volume 3
58 845 420
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
27 050 186 880
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)
26 958 239 039
Average Daily Capital Traded
1.43%
Highs and lows
1 week
61.51
67.95
1 month
61.5177.41
Current year
61.5185.16
1 year
61.47111.35
3 years
34.01111.35
5 years
8.17111.35
10 years
6.76111.35
Indicators
Moving average 5 days
64.88
Moving average 20 days
70.80
Moving average 50 days
75.45
Moving average 100 days
75.89
Price spread / (MMA5)
+3.10%
Price spread / (MMA20)
+12.51%
Price spread / (MMA50)
+19.89%
Price spread / (MMA100)
+20.59%
STIM
RSI 9 days
27.52
RSI 14 days
32.20
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -2.39% | -10.86% | -24.66% | -20.55% | 27.05B | ||
| +0.76% | -6.56% | +70.98% | +206.04% | 2,084B | ||
| 0.00% | -1.95% | +35.58% | +56.12% | 642B | ||
| -1.84% | -8.93% | +12.79% | +99.11% | 583B | ||
| +0.69% | -9.04% | +5.20% | +72.73% | 251B | ||
| -1.73% | -7.80% | +11.64% | +36.42% | 180B | ||
| -1.79% | -6.88% | -30.27% | +10.08% | 149B | ||
| -1.23% | -4.40% | -3.98% | -9.23% | 149B | ||
| -3.78% | -12.22% | +31.16% | +80.74% | 124B | ||
| -2.45% | -19.99% | +39.62% | - | 108B | ||
| -0.98% | -5.57% | -5.53% | -1.05% | 93.02B | ||
| +2.01% | -3.24% | +28.83% | +108.11% | 91.13B | ||
| -3.34% | -10.22% | -4.50% | +24.79% | 56.17B | ||
| -1.87% | -8.79% | +8.17% | +54.45% | 56.5B | ||
| -1.01% | -5.68% | -6.62% | +4.26% | 45.51B | ||
| -1.67% | -4.99% | -19.42% | -14.84% | 42.78B | ||
| Average | -0.89% | -7.82% | +9.31% | +47.14% | ||
| Weighted average by Cap. | -0.60% | -6.72% | +39.55% | +124.90% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
61a718b5f207010.rqV-Hzlfx82UddEIeFZIG7zRx-h2vw2WZX5Z9OOudwE.2eMTfX88lYTEAaEwSSMES_OXj4UR3mz_N0kjwdKfLnLd4yhFW2ry_t8mmA
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 62.93 | 1,710,480 | 6,378,678 |
| 03:59:59 pm | 62.92 | 202 | 4,668,198 |
| 03:59:59 pm | 62.94 | 200 | 4,667,996 |
| 03:59:59 pm | 62.95 | 100 | 4,667,796 |
| 03:59:59 pm | 62.95 | 100 | 4,667,696 |
| 03:59:59 pm | 62.94 | 100 | 4,667,596 |
| 03:59:59 pm | 62.92 | 185 | 4,667,496 |
| 03:59:59 pm | 62.92 | 100 | 4,667,311 |
| 03:59:59 pm | 62.93 | 100 | 4,667,211 |
| 03:59:59 pm | 62.93 | 100 | 4,667,111 |
Monthly variations
Annual change
| 2024 | -24.66% | ||
| 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
