ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 72.56 USD | +1.27% |
|
-0.83% | -13.13% |
| 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| 2024-05-21 | 2024-05-22 | 2024-05-23 | 2024-05-24 | |
|---|---|---|---|---|
| Last | 72.82 $ | 76.29 $ | 71.65 $ | 72.56 $ |
| Volume | 4 332 088 | 8 191 284 | 9 592 018 | 5 172 367 |
| Change | -1.97% | +4.77% | -6.08% | +1.27% |
| Opening | 73.15 | 74.24 | 76.67 | 72.46 |
| High | 73.35 | 77.20 | 76.73 | 73.23 |
| Low | 72.15 | 73.91 | 71.29 | 71.82 |
Performance
| 1 day | +1.27% | ||
| 1 week | -0.83% | ||
| Current month | +3.42% | ||
| 1 month | +6.61% | ||
| 3 months | -6.46% | ||
| 6 months | +4.73% | ||
| Current year | -13.13% | ||
| 1 year | -16.23% | ||
| 3 years | +86.05% | ||
| 5 years | +310.41% | ||
| 10 years | +749.65% |
Volumes
marketsDaily volume
5 172 367
Estimated daily volume
5 172 367
Avg. Volume 20 sessions
5 531 851
Daily volume ratio
0.94
Avg. Volume 20 sessions USD
401 391 108.56
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)
31 217 625 865
Net sales (USD)
8 253 000 000
Number of employees
30 050
Sales / Employee (USD)
274 642
Free-Float
69.07 %
Free-Float capitalization (USD)
31 079 389 124
Average Daily Capital Traded
1.29%
Highs and lows
1 week
71.29
77.20
1 month
67.5877.20
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
73.52
Moving average 20 days
71.62
Moving average 50 days
70.53
Moving average 100 days
73.65
Price spread / (MMA5)
+1.32%
Price spread / (MMA20)
-1.29%
Price spread / (MMA50)
-2.80%
Price spread / (MMA100)
+1.50%
STIM
RSI 9 days
48.67
RSI 14 days
50.58
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +1.27% | -0.83% | -13.13% | -16.23% | 31.22B | ||
| +2.57% | +15.13% | +114.99% | +173.38% | 2,619B | ||
| -0.91% | +3.83% | +46.21% | +53.18% | 698B | ||
| +1.04% | +0.90% | +26.12% | +73.22% | 652B | ||
| +3.70% | +1.15% | +12.86% | +30.96% | 269B | ||
| +4.26% | +8.51% | +45.45% | +90.63% | 235B | ||
| +0.96% | +2.13% | +16.85% | +12.98% | 181B | ||
| +2.55% | +3.35% | +51.73% | +75.15% | 143B | ||
| +1.88% | +3.89% | +52.56% | - | 119B | ||
| -0.87% | +8.61% | +17.10% | +31.71% | 115B | ||
| -0.70% | +4.58% | +40.35% | +81.87% | 100B | ||
| +1.63% | +3.53% | +20.68% | +52.98% | 70.87B | ||
| +2.21% | +6.62% | +27.14% | +17.05% | 66.36B | ||
| -0.16% | +2.72% | +0.56% | +10.03% | 53.52B | ||
| +0.09% | +4.13% | +8.93% | +25.42% | 52.74B | ||
| -0.63% | +0.87% | -14.57% | -4.98% | 37.75B | ||
| Average | +1.17% | +4.31% | +28.36% | +47.16% | ||
| Weighted average by Cap. | +1.77% | +9.00% | +71.65% | +112.59% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
310147b892260db717cff4a8f538160d.P31EtLYDymXcVV6ccP7zpcF_GyqYm3d606zbHAvp1PE.CQ5y_t9rrQCZHAnyKo-Z0IozVV_a7A8NsPyEbDncladOSHXExC74EeQFBw
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 72.56 | 1,491,987 | 3,923,762 |
| 03:59:59 pm | 72.56 | 784 | 2,431,775 |
| 03:59:59 pm | 72.56 | 100 | 2,430,991 |
| 03:59:59 pm | 72.56 | 100 | 2,430,891 |
| 03:59:59 pm | 72.56 | 100 | 2,430,791 |
| 03:59:59 pm | 72.56 | 706 | 2,430,691 |
| 03:59:59 pm | 72.56 | 300 | 2,429,985 |
| 03:59:59 pm | 72.56 | 300 | 2,429,685 |
| 03:59:59 pm | 72.56 | 100 | 2,429,385 |
| 03:59:59 pm | 72.56 | 100 | 2,429,285 |
Monthly variations
Annual change
| 2024 | -13.13% | ||
| 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
