ON SEMICONDUCTOR CORPORATION |
Real-time Estimate
Other stock markets
|
5-day change | 1st Jan Change | ||
| 73.56 USD | +1.38% |
|
+1.59% | -11.43% |
| 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 | 2024-05-28 | |
|---|---|---|---|---|---|
| Last | 72.82 $ | 76.29 $ | 71.65 $ | 72.56 $ | 74.06 $ |
| Volume | 4 332 088 | 8 191 284 | 9 592 018 | 5 172 367 | 3 143 178 |
| Change | -1.97% | +4.77% | -6.08% | +1.27% | +1.38% |
| Opening | 73.15 | 74.24 | 76.67 | 72.46 | 72.43 |
| High | 73.35 | 77.20 | 76.73 | 73.23 | 75.34 |
| Low | 72.15 | 73.91 | 71.29 | 71.82 | 72.42 |
Performance
| 1 day | +1.27% | ||
| 1 week | -2.32% | ||
| Current month | +3.42% | ||
| 1 month | +6.61% | ||
| 3 months | -5.73% | ||
| 6 months | +5.65% | ||
| Current year | -13.13% | ||
| 1 year | -16.23% | ||
| 3 years | +80.18% | ||
| 5 years | +310.41% | ||
| 10 years | +731.16% |
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% | -2.32% | -13.13% | -16.23% | 31.22B | ||
| +2.57% | +12.33% | +114.99% | +173.38% | 2,619B | ||
| +0.35% | +4.43% | +47.05% | +54.06% | 700B | ||
| +1.04% | -0.44% | +26.12% | +73.22% | 652B | ||
| +3.70% | +0.02% | +12.86% | +30.96% | 269B | ||
| +4.26% | +6.37% | +45.45% | +90.63% | 235B | ||
| +0.96% | -0.01% | +16.85% | +12.98% | 181B | ||
| +2.55% | +0.38% | +51.73% | +75.15% | 143B | ||
| +2.13% | -4.30% | -38.87% | +5.93% | 131B | ||
| +1.88% | +3.78% | +52.56% | - | 119B | ||
| -0.87% | +6.91% | +17.10% | +31.71% | 115B | ||
| +1.46% | +6.00% | +42.40% | +84.52% | 102B | ||
| +1.63% | +1.32% | +20.68% | +52.98% | 70.87B | ||
| +2.21% | +2.97% | +27.14% | +17.05% | 66.36B | ||
| +0.45% | +5.36% | +1.32% | +10.60% | 53.62B | ||
| +0.09% | +1.83% | +8.93% | +25.42% | 52.74B | ||
| Average | +1.60% | +3.81% | +27.07% | +48.16% | ||
| Weighted average by Cap. | +2.00% | +8.39% | +69.76% | +110.97% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
fb577f67bf45cfb71.sEtCiB2hjzREIzyYt93hJHTx_Zg4XvVtOmH8yRVuq64.-yggxSjM3HklbGSu5PCvEVmGj9pRGJk_fQqPiC1dw83GMnDnZJDHZwcbaQ
| 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
