ON SEMICONDUCTOR CORPORATION

(ON)
  Report
Real-time Estimate Cboe BZX  -  09:32 2022-07-06 am EDT
47.08 USD   -0.48%
06/29BofA Securities Adjusts ON Semiconductor's Price Target to $65 From $80, Reiterates Buy Rating
MT
06/28World Finance Recognizes onsemi as Most Sustainable Semiconductor Company in 2022
AQ
06/24ON SEMICONDUCTOR CORPORATION(NASDAQGS : ON) dropped from Russell 2500 Index
CI
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 05/07 16:00:00
06/28/2022 06/29/2022 06/30/2022 07/01/2022 07/05/2022 Date
52.81(c) 51.12(c) 50.31(c) 46.84(c) 47.3(c) Last
-2.51% -3.20% -1.58% -6.90% +0.98% Change
6 716 560 6 450 643 6 871 920 11 224 422 7 772 953 Volume
54.25 52.15 50.15 49.29 45.21 Open
55.58 52.18 51.4767 49.5 47.34 High
52.48 50.24 49.3501 46.555 44.76 Low
Performance
1 day -0.25%
5 days -11.57%
1 week -10.43%
Current month -5.98%
1 month -24.85%
3 months -15.08%
6 months -29.84%
Current year -30.36%
1 year 23.18%
3 years 135.7%
5 years 236.7%
10 years 561.5%
Volumes Nasdaq
Daily volume 7 772 953
Estimated daily volume 7 772 953
Avg. Volume 20 sessions 13 935 922
Daily volume ratio 0.56
Avg. Volume 20 sessions USD 659 169 129.52
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 93 180 910
Record volume 2 84 103 530
Record volume 3 58 845 420
Basic data
Number of securities 434 506 000
Capitalization USD 20 352 261 040
Free-Float 71.4%
Free-Float capitalization USD 20 471 297 722
Highs and lowsPrice 
1 week 44.76
51.48
1 month 44.76
65.78
Current year 44.76
71.26
1 year 34.01
71.26
3 years 8.17
71.26
5 years 8.17
71.26
10 years 5.70
71.26
Indicators
Moving average 5 days (MMA5) 51.05
Moving average 20 days (MMA20) 55.97
Moving average 50 days (MMA50) 55.73
Moving average 100 days (MMA100) 57.53
Price spread / (MMA5) 7.93%
Price spread / (MMA20) 18.33%
Price spread / (MMA50) 17.82%
Price spread / (MMA100) 21.63%
RSI 9 days 26.43
RSI 14 days 32.92
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
ON SEMICONDUCTOR CORPORATION0.98%-11.57%-30.36%23.18%135.68%20 552
TAIWAN SEMICONDUCTOR MANUFACTURING COMPANY LIMITED1.36%-9.16%-27.48%-24.53%83.54%387 384
NVIDIA CORPORATION3.04%-6.37%-49.12%-26.96%273.56%374 701
BROADCOM INC.-0.32%-4.44%-28.42%1.74%68.51%192 338
INTEL CORPORATION0.96%-5.88%-28.76%-35.36%-23.69%150 013
QUALCOMM, INC.1.86%-4.38%-31.19%-11.75%64.14%140 930
TEXAS INSTRUMENTS0.38%-3.28%-20.89%-22.43%28.81%137 490
ADVANCED MICRO DEVICES, INC.2.08%-6.91%-47.74%-20.59%138.73%121 862
ANALOG DEVICES, INC.0.11%-4.53%-18.60%-16.17%26.77%74 369
LONGI GREEN ENERGY TECHNOLOGY CO., LTD.-0.34%-0.02%4.19%6.84%461.06%72 353
MICRON TECHNOLOGY, INC.5.74%-8.20%-39.10%-29.38%43.91%62 581
SK HYNIX INC.3.82%-1.60%-29.39%-24.80%35.23%48 422
NXP SEMICONDUCTORS N.V.-0.12%-8.30%-35.94%-28.03%51.16%38 311
MARVELL TECHNOLOGY GROUP LTD1.01%-5.16%-50.87%-25.15%76.87%36 529
MICROCHIP TECHNOLOGY, INC.-0.04%-5.57%-35.52%-24.26%25.83%31 130
INFINEON TECHNOLOGIES AG3.96%-13.46%-46.27%-34.23%36.28%28 096
 Average1.57%-5.82%-32.34%-21.00%92.71%
 Weighted average by Cap.1.57%-6.10%-32.96%-20.71%116.42%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-05-202245.21047.34044.76047.3007 772 953
07-01-202249.29049.50046.55546.84011 224 420
06-30-202250.15051.47749.35050.3106 871 920
06-29-202252.15052.18050.24051.1206 450 643
06-28-202254.25055.58052.48052.8106 716 560
06-27-202253.93054.82052.55054.1706 440 232
06-24-202251.62053.13051.06052.9709 146 635
Daily chart ON SEMICONDUCTOR CORPORATION
Duration : Period :
ON Semiconductor Corporation Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -30.36%
2021 107.5%
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 159.4%
2008 -61.71%
2007 17.31%
2006 36.89%
2005 21.81%
2004 -29.94%
2003 373.0%
2002 -33.82%
2001 -60.57%
2000 -76.07%