|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 61.98 USD | -1.73% |
|
+2.73% | +14.46% |
Quotes 5-day view: ON Semiconductor Corporation
Delayed Quote Nasdaq
| 15/01/2026 | 16/01/2026 | 20/01/2026 | 21/01/2026 | 22/01/2026 | |
|---|---|---|---|---|---|
| Last | 60.28 $ | 60.33 $ | 60.06 $ | 63.13 $ | 63.07 $ |
| Volume | 70,65,502 | 60,94,491 | 68,92,133 | 1,10,93,987 | 86,57,275 |
| Change | -0.50% | +0.08% | -0.45% | +5.11% | -0.10% |
| Opening | 60.68 $ | 61.19 $ | 59.34 $ | 61.19 $ | 64.98 $ |
| High | 61.99 $ | 61.77 $ | 61.22 $ | 63.84 $ | 65.77 $ |
| Low | 60.24 $ | 60.23 $ | 59.15 $ | 60.90 $ | 62.67 $ |
Performance
| 1 day | -3.28% | ||
| 1 week | +2.73% | ||
| Current month | +14.46% | ||
| 1 month | +11.29% | ||
| 3 months | +19.70% | ||
| 6 months | +3.98% | ||
| Current year | +14.46% | ||
| 1 year | +10.17% | ||
| 3 years | -12.46% | ||
| 5 years | +67.65% | ||
| 10 years | +651.27% |
Volumes
marketsDaily volume
65,17,754
Estimated daily volume
65,17,754
Avg. Volume 20 sessions
93,34,757
Daily volume ratio
0.7
Avg. Volume 20 sessions USD
57,85,68,238.86
Record volume 1
9,31,80,910
Record volume 2
8,41,03,530
Record volume 3
5,88,45,420
Capital turnover ratio
0.02
Float rotation
0.02
Basic data
Capitalization (USD)
25,37,80,06,444
Net sales (USD)
7,08,23,00,000
Number of employees
26,445
Sales / Employee (USD)
2,67,812
Free-Float
67.41 %
Free-Float capitalization (USD)
26,40,90,24,933
Average Daily Capital Traded
2.28%
Indicators
Moving average 5 days
61.65
Moving average 20 days
58.46
Moving average 50 days
54.04
Moving average 100 days
52.25
Price spread / (MMA5)
-0.54%
Price spread / (MMA20)
-5.69%
Price spread / (MMA50)
-12.81%
Price spread / (MMA100)
-15.69%
STIM
RSI 9 days
70.18
RSI 14 days
67.33
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.73% | +2.73% | +10.17% | -12.46% | 2.54TCr | |
| +1.53% | +0.77% | +27.48% | +877.80% | 4,49100Cr | |
| -1.67% | -9.00% | +33.20% | +450.26% | 1,54300Cr | |
| +0.57% | +4.73% | +55.95% | +251.89% | 1,44400Cr | |
| +0.52% | +10.17% | +281.20% | +546.47% | 45TCr | |
| +2.35% | +12.01% | +111.05% | +239.32% | 41TCr | |
| +1.59% | +2.40% | +240.13% | +775.57% | 36TCr | |
| -17.03% | -4.02% | +108.95% | +48.89% | 27TCr | |
| -0.86% | +0.90% | -3.64% | +8.50% | 18TCr | |
| -1.25% | -2.26% | -10.63% | +18.92% | 17TCr | |
| Average | -1.80% | +4.20% | +85.39% | +320.52% | 93.37TCr | |
| Weighted average by Cap. | +0.11% | +0.45% | +57.83% | +603.87% |
Historical Quotes: ON Semiconductor Corporation
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
2e680a62fc9f7075d4b.sn1QB8H3EB_jE7orC02BsQUpf-_gK9of71nIro5KoP8.4hk1XrPESVzOR4gcWwzn5TRBE4qaQaBXoxaiyuw5l7jGOClwjJEjZbBa2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 02:30:00 am | 61.98 | 10,86,085 | 45,51,173 |
| 02:29:59 am | 61.98 | 142 | 34,65,088 |
| 02:29:59 am | 61.98 | 200 | 34,64,946 |
| 02:29:59 am | 61.99 | 200 | 34,64,746 |
| 02:29:59 am | 61.99 | 700 | 34,64,546 |
| 02:29:59 am | 61.98 | 100 | 34,63,846 |
| 02:29:59 am | 61.98 | 100 | 34,63,746 |
| 02:29:59 am | 61.98 | 500 | 34,63,646 |
| 02:29:59 am | 61.98 | 600 | 34,63,146 |
| 02:29:59 am | 61.98 | 500 | 34,62,546 |
Course Extremes
| 1 week | 59.15 |  | 65.77 |
| 1 month | 53.5 | | 65.77 |
| Current year | 55.16 | | 65.77 |
| 1 year | 31.04 | | 65.77 |
| 3 years | 31.04 | | 111.35 |
| 5 years | 31.04 | | 111.35 |
| 10 years | 6.97 | | 111.35 |
Monthly variations
Annual variations
| 2026 | +16.47% | ||
| 2025 | -14.12% | ||
| 2024 | -24.52% | ||
| 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
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition