ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 64.47 USD | -0.39% |
|
-6.88% | -22.82% |
| Apr. 16 | Market sentiment sours |  |
| Apr. 16 | Evercore ISI Starts ON Semiconductor With Outperform Rating, $104 Price Target | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-12 | 2024-04-15 | 2024-04-16 | 2024-04-17 | |
|---|---|---|---|---|
| Last | 66.64 $ | 65.64 $ | 64.72 $ | 64.47 $ |
| Volume | 7 453 643 | 7 077 440 | 5 214 678 | 6 826 364 |
| Change | -5.61% | -1.50% | -1.40% | -0.39% |
| Opening | 69.19 | 67.85 | 65.40 | 65.28 |
| High | 69.38 | 67.95 | 65.50 | 65.87 |
| Low | 66.57 | 64.88 | 64.06 | 64.11 |
Performance
| 1 day | -0.39% | ||
| 1 week | -6.88% | ||
| Current month | -12.35% | ||
| 1 month | -13.89% | ||
| 3 months | -10.79% | ||
| 6 months | -29.69% | ||
| Current year | -22.82% | ||
| 1 year | -17.78% | ||
| 3 years | +52.84% | ||
| 5 years | +185.39% | ||
| 10 years | +574.37% |
Volumes
marketsDaily volume
6 826 364
Estimated daily volume
6 826 364
Avg. Volume 20 sessions
6 147 657
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
396 339 446.79
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)
27 712 149 184
Net sales (USD)
8 253 000 000
Number of employees
30 050
Sales / Employee (USD)
274 642
Free-Float
69.12 %
Free-Float capitalization (USD)
27 617 951 229
Average Daily Capital Traded
1.43%
Highs and lows
1 week
64.06
69.38
1 month
64.0677.41
Current year
64.0685.16
1 year
61.47111.35
3 years
34.01111.35
5 years
8.17111.35
10 years
6.76111.35
Indicators
Moving average 5 days
66.41
Moving average 20 days
71.28
Moving average 50 days
75.71
Moving average 100 days
75.94
Price spread / (MMA5)
+3.02%
Price spread / (MMA20)
+10.57%
Price spread / (MMA50)
+17.44%
Price spread / (MMA100)
+17.79%
STIM
RSI 9 days
28.07
RSI 14 days
32.60
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.39% | -6.88% | -22.82% | -17.78% | 27.71B | ||
| -3.87% | -3.45% | +69.69% | +211.22% | 2,068B | ||
| +2.03% | -1.35% | +35.58% | +54.62% | 642B | ||
| -3.49% | -3.01% | +14.91% | +104.45% | 594B | ||
| -5.78% | -7.85% | +4.48% | +71.38% | 249B | ||
| -2.53% | -3.83% | +13.61% | +37.64% | 184B | ||
| -1.60% | -4.09% | -29.00% | +11.01% | 152B | ||
| -1.13% | -1.91% | -2.79% | -7.97% | 151B | ||
| -4.47% | -4.80% | +36.31% | +86.01% | 129B | ||
| -11.99% | -14.08% | +43.14% | - | 111B | ||
| -0.94% | -3.51% | -4.60% | -0.07% | 93.94B | ||
| -0.22% | -2.30% | +26.29% | +101.92% | 88.89B | ||
| -2.64% | -6.93% | +10.23% | +64.31% | 57.57B | ||
| -1.63% | -5.87% | -1.20% | +30.03% | 58.11B | ||
| -1.00% | -3.43% | -5.67% | +5.62% | 45.97B | ||
| -1.85% | -6.24% | -16.68% | -13.09% | 43.53B | ||
| Average | -0.70% | -5.36% | +10.72% | +49.29% | ||
| Weighted average by Cap. | +0.03% | -3.90% | +39.38% | +127.37% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
562e0fe96f9c4ef46d1cbdd67d7a.G8SLQfZnXeicNyiXG9dchH7K6Zs26jwMc79VcsJ8KdM.dPbyGJwRJ7vpYVDyfYcy5g_ns95VoA5IMt0tO6gxZpRD99oep1IIh-tPeQ
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 64.47 | 1,841,638 | 4,945,402 |
| 03:59:59 pm | 64.43 | 174 | 3,103,764 |
| 03:59:59 pm | 64.43 | 1,100 | 3,103,590 |
| 03:59:59 pm | 64.43 | 1,100 | 3,102,490 |
| 03:59:59 pm | 64.43 | 300 | 3,101,390 |
| 03:59:59 pm | 64.43 | 162 | 3,101,090 |
| 03:59:59 pm | 64.43 | 925 | 3,100,928 |
| 03:59:59 pm | 64.44 | 600 | 3,100,003 |
| 03:59:59 pm | 64.44 | 150 | 3,099,403 |
| 03:59:59 pm | 64.44 | 100 | 3,099,253 |
Monthly variations
Annual change
| 2024 | -22.82% | ||
| 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
