ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
Pre-market 09:03:54 am | |||
| 72.33 USD | +2.65% |
|
73.38 | +1.45% |
| May. 13 | Jefferies Assumes ON Semiconductor at Buy, Adjusts Price Target to $100 From $95 | MT |
| May. 01 | Chipmaker Wolfspeed forecasts quarterly revenue below estimates as EV sales growth slows | RE |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-08 | 2024-05-09 | 2024-05-10 | 2024-05-13 | |
|---|---|---|---|---|
| Last | 70.67 $ | 71.26 $ | 70.46 $ | 72.33 $ |
| Volume | 4 102 604 | 5 471 858 | 3 669 913 | 4 431 673 |
| Change | -0.17% | +0.83% | -1.12% | +2.65% |
| Opening | 69.65 | 70.51 | 71.78 | 71.29 |
| High | 70.74 | 71.84 | 71.78 | 73.06 |
| Low | 69.07 | 70.29 | 69.93 | 71.01 |
Performance
| 1 day | +2.65% | ||
| 1 week | +3.82% | ||
| Current month | +3.09% | ||
| 1 month | +8.54% | ||
| 3 months | -7.97% | ||
| 6 months | +8.52% | ||
| Current year | -13.41% | ||
| 1 year | -11.08% | ||
| 3 years | +98.06% | ||
| 5 years | +269.03% | ||
| 10 years | +730.42% |
Volumes
marketsDaily volume
4 431 673
Estimated daily volume
4 431 673
Avg. Volume 20 sessions
7 954 404
Daily volume ratio
0.56
Avg. Volume 20 sessions USD
575 342 041.32
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)
31 118 672 531
Net sales (USD)
8 253 000 000
Number of employees
30 050
Sales / Employee (USD)
274 642
Free-Float
69.14 %
Free-Float capitalization (USD)
31 012 233 077
Average Daily Capital Traded
1.85%
Highs and lows
1 week
69.07
73.06
1 month
59.3473.06
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
71.10
Moving average 20 days
67.20
Moving average 50 days
71.74
Moving average 100 days
74.58
Price spread / (MMA5)
-1.70%
Price spread / (MMA20)
-7.09%
Price spread / (MMA50)
-0.82%
Price spread / (MMA100)
+3.11%
STIM
RSI 9 days
57.38
RSI 14 days
53.37
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +2.65% | +3.82% | -13.41% | -11.08% | 31.12B | ||
| +0.58% | -1.89% | +82.54% | +218.98% | 2,225B | ||
| +2.12% | +4.20% | +38.11% | +65.12% | 655B | ||
| +0.35% | +2.08% | +19.82% | +111.92% | 620B | ||
| -0.90% | -3.35% | +2.14% | +58.05% | 243B | ||
| +1.17% | +1.30% | +27.37% | +77.77% | 206B | ||
| +0.41% | +3.39% | +10.18% | +16.02% | 171B | ||
| +1.45% | +2.39% | +44.13% | +101.90% | 136B | ||
| +2.21% | -1.49% | -39.28% | +5.39% | 130B | ||
| +7.71% | +9.58% | +56.01% | - | 122B | ||
| +0.57% | +2.49% | +4.95% | +15.40% | 103B | ||
| +2.17% | +6.12% | +29.89% | +110.78% | 92.5B | ||
| +0.84% | +1.66% | +14.91% | +60.40% | 67.48B | ||
| +0.80% | -1.15% | +14.44% | +72.03% | 59.74B | ||
| -0.26% | +1.80% | -2.01% | +10.75% | 52.06B | ||
| +1.14% | -1.30% | +2.62% | +25.38% | 50.01B | ||
| Average | +0.70% | +2.43% | +18.28% | +62.59% | ||
| Weighted average by Cap. | +0.40% | +0.30% | +48.61% | +138.03% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
4a715c07e.SPFzCHGJTao6-ROXwF_8K5EEmnImiXWHEtCioX83n60.GIkHOzukIuJrrFTZ9iujfv5QzxVDsBrPQrnumRMPzssA3F5rCbAC4GvISg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 72.33 | 379,405 | 3,060,247 |
| 03:59:59 pm | 72.33 | 400 | 2,680,842 |
| 03:59:59 pm | 72.33 | 300 | 2,680,442 |
| 03:59:59 pm | 72.33 | 300 | 2,680,142 |
| 03:59:58 pm | 72.33 | 100 | 2,679,842 |
| 03:59:58 pm | 72.32 | 100 | 2,679,742 |
| 03:59:58 pm | 72.32 | 154 | 2,679,642 |
| 03:59:58 pm | 72.33 | 100 | 2,679,488 |
| 03:59:58 pm | 72.32 | 168 | 2,679,388 |
| 03:59:58 pm | 72.33 | 100 | 2,679,220 |
Monthly variations
Annual change
| 2024 | -13.41% | ||
| 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