ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 70.67 USD | -0.17% |
|
+2.41% | -15.40% |
| May. 01 | Chipmaker Wolfspeed forecasts quarterly revenue below estimates as EV sales growth slows | RE |
| Apr. 30 | UBS Adjusts Price Target on ON Semiconductor to $75 From $80, Maintains Neutral Rating | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-03 | 2024-05-06 | 2024-05-07 | 2024-05-08 | |
|---|---|---|---|---|
| Last | 70.37 $ | 69.67 $ | 70.79 $ | 70.67 $ |
| Volume | 6 516 692 | 6 051 433 | 6 889 973 | 4 102 604 |
| Change | +0.51% | -0.99% | +1.61% | -0.17% |
| Opening | 71.65 | 70.68 | 70.46 | 69.65 |
| High | 72.26 | 70.99 | 72.44 | 70.74 |
| Low | 69.98 | 69.01 | 70.27 | 69.07 |
Performance
| 1 day | -0.99% | ||
| 1 week | +2.41% | ||
| Current month | +0.73% | ||
| 1 month | +2.79% | ||
| 3 months | -12.44% | ||
| 6 months | +6.67% | ||
| Current year | -15.40% | ||
| 1 year | -12.23% | ||
| 3 years | +82.94% | ||
| 5 years | +224.92% | ||
| 10 years | +698.53% |
Volumes
marketsDaily volume
4 102 604
Estimated daily volume
4 102 604
Avg. Volume 20 sessions
8 746 305
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
618 101 374.35
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)
30 404 487 595
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)
30 300 490 966
Average Daily Capital Traded
2.03%
Highs and lows
1 week
69.01
72.44
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
70.31
Moving average 20 days
66.90
Moving average 50 days
72.13
Moving average 100 days
74.99
Price spread / (MMA5)
-0.51%
Price spread / (MMA20)
-5.33%
Price spread / (MMA50)
+2.07%
Price spread / (MMA100)
+6.12%
STIM
RSI 9 days
61.03
RSI 14 days
54.87
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.17% | +2.41% | -15.40% | -12.23% | 30.4B | ||
| -0.16% | +8.88% | +82.57% | +210.15% | 2,225B | ||
| +0.25% | +1.52% | +35.24% | +59.13% | 642B | ||
| +1.71% | +6.64% | +18.73% | +110.69% | 614B | ||
| -0.52% | +6.48% | +4.21% | +61.64% | 248B | ||
| +0.22% | +10.02% | +24.84% | +66.70% | 201B | ||
| +0.70% | +4.99% | +7.91% | +12.01% | 167B | ||
| +0.09% | +8.77% | +39.82% | +96.02% | 132B | ||
| -2.22% | -1.22% | -40.30% | -2.50% | 128B | ||
| -1.60% | +11.31% | +41.15% | - | 109B | ||
| +0.63% | +5.66% | +3.17% | +11.02% | 102B | ||
| -0.89% | +2.18% | +25.80% | +100.68% | 89.75B | ||
| +0.60% | +4.32% | +13.29% | +54.84% | 66.53B | ||
| -0.83% | +6.72% | +12.93% | +66.08% | 58.98B | ||
| +1.59% | +16.74% | -3.23% | +11.03% | 50.28B | ||
| -0.08% | +3.60% | +2.01% | +23.86% | 49.71B | ||
| Average | -0.53% | +5.68% | +15.80% | +57.94% | ||
| Weighted average by Cap. | -0.43% | +7.11% | +47.53% | +132.29% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
cfd41.RHDB3NrgzVuXYbIOEnXoGrsdzSAM_aYec4j21LpQ6nQ.KQmRkoLTiy_8KPVZcEO8VcpCrBhdotYuGr-5ofI_uREIQYOInLWOCeMJ6w
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 70.67 | 440,073 | 2,874,654 |
| 03:59:59 pm | 70.67 | 1,325 | 2,434,581 |
| 03:59:59 pm | 70.66 | 100 | 2,433,256 |
| 03:59:59 pm | 70.65 | 842 | 2,433,156 |
| 03:59:59 pm | 70.65 | 1,047 | 2,432,314 |
| 03:59:59 pm | 70.66 | 100 | 2,431,267 |
| 03:59:59 pm | 70.65 | 1,549 | 2,431,167 |
| 03:59:59 pm | 70.65 | 100 | 2,429,618 |
| 03:59:59 pm | 70.65 | 255 | 2,429,518 |
| 03:59:59 pm | 70.65 | 300 | 2,429,263 |
Monthly variations
Annual change
| 2024 | -15.40% | ||
| 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