ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70.16 USD | -0.93% |
|
+13.75% | -16.01% |
| 30/04 | UBS Adjusts Price Target on ON Semiconductor to $75 From $80, Maintains Neutral Rating | MT |
| 30/04 | Goldman Sachs Adjusts Price Target on ON Semiconductor to $89 From $81 | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 25/04/2024 | 26/04/2024 | 29/04/2024 | 30/04/2024 | |
|---|---|---|---|---|
| Last | 66.38 $ | 68.06 $ | 70.82 $ | 70.16 $ |
| Volume | 9 329 903 | 12 858 958 | 13 468 215 | 8 420 800 |
| Change | +1.30% | +2.53% | +4.06% | -0.93% |
| Opening | 65.55 | 66.22 | 68.00 | 70.00 |
| High | 67.32 | 68.96 | 71.44 | 72.75 |
| Low | 65.47 | 66.17 | 67.58 | 69.94 |
Performance
| 1 day | -0.93% | ||
| 1 week | +13.75% | ||
| 1 month | -4.61% | ||
| 3 months | -1.36% | ||
| 6 months | +12.01% | ||
| Current year | -16.01% | ||
| 1 year | -2.50% | ||
| 3 years | +79.90% | ||
| 5 years | +204.25% | ||
| 10 years | +645.59% |
Volumes
marketsDaily volume
8 420 800
Estimated daily volume
8 420 800
Avg. Volume 20 sessions
8 272 089
Daily volume ratio
1.02
Avg. Volume 20 sessions USD
580 369 764.24
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)
30 185 069 332
Net sales (USD)
8 253 000 000
Number of employees
30 050
Sales / Employee (USD)
274 642
Free-Float
69.08 %
Free-Float capitalization (USD)
30 054 658 520
Average Daily Capital Traded
1.92%
Highs and lows
1 week
65.47
72.75
1 month
59.3472.75
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
68.19
Moving average 20 days
66.87
Moving average 50 days
73.05
Moving average 100 days
75.43
Price spread / (MMA5)
-2.81%
Price spread / (MMA20)
-4.69%
Price spread / (MMA50)
+4.12%
Price spread / (MMA100)
+7.51%
STIM
RSI 9 days
64.12
RSI 14 days
55.37
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.93% | +13.75% | -16.01% | -2.50% | 30.19B | ||
| -1.54% | +4.83% | +74.47% | +211.37% | 2,127B | ||
| -0.63% | +6.47% | +33.22% | +57.37% | 628B | ||
| -2.86% | +4.09% | +16.49% | +107.55% | 603B | ||
| -1.14% | +4.01% | +7.44% | +77.22% | 256B | ||
| -1.60% | +6.62% | +3.50% | +5.51% | 161B | ||
| -2.84% | -11.11% | -39.36% | -1.90% | 130B | ||
| -1.22% | +0.44% | +32.36% | +75.51% | 125B | ||
| -1.97% | +5.38% | +34.69% | - | 104B | ||
| -1.61% | +5.62% | +1.03% | +11.52% | 99.48B | ||
| -0.97% | +1.52% | +23.11% | +94.64% | 86.61B | ||
| +3.67% | +13.55% | +11.54% | +56.46% | 65.61B | ||
| -4.13% | +3.21% | +9.29% | +66.95% | 57.08B | ||
| -1.29% | +6.72% | +2.00% | +26.02% | 49.7B | ||
| -0.24% | +9.78% | -13.44% | -0.56% | 45.45B | ||
| -1.32% | +2.59% | -16.80% | -2.39% | 36.23B | ||
| Average | -1.56% | +4.35% | +10.22% | +52.18% | ||
| Weighted average by Cap. | -1.57% | +3.82% | +42.57% | +132.95% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
5edb9b109.aJ7FsDqOMUFPjghIEoyaS2uRoNYLYukgCGRnIZUDqFY.WOaV_U7LcwA3xDgrJ7ytfAbamY4yOIx5SS0hUdMzmG8F57eHWOVEJALBTQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 01:30:00 am | 70.16 | 1,602,163 | 5,975,255 |
| 01:29:59 am | 70.17 | 108 | 4,373,092 |
| 01:29:59 am | 70.17 | 100 | 4,372,984 |
| 01:29:59 am | 70.17 | 100 | 4,372,884 |
| 01:29:59 am | 70.17 | 100 | 4,372,784 |
| 01:29:59 am | 70.17 | 100 | 4,372,684 |
| 01:29:59 am | 70.16 | 850 | 4,372,584 |
| 01:29:59 am | 70.16 | 4,740 | 4,371,734 |
| 01:29:59 am | 70.16 | 100 | 4,366,994 |
| 01:29:59 am | 70.16 | 600 | 4,366,894 |
Monthly variations
Annual change
| 2024 | -16.01% | ||
| 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
