ON SEMICONDUCTOR CORPORATION |
Market Closed -
Other stock markets
|
After market 22:04:10 | |||
| 70.16 USD | -0.93% |
|
69.2 | -1.37% |
| 06:25pm | UBS Adjusts Price Target on ON Semiconductor to $75 From $80, Maintains Neutral Rating | MT |
| 03:28pm | Goldman Sachs Adjusts Price Target on ON Semiconductor to $89 From $81 | MT |
Quotes 5-day view
Delayed Quote Nasdaq| 24/04/2024 | 25/04/2024 | 26/04/2024 | 29/04/2024 | 30/04/2024 | |
|---|---|---|---|---|---|
| Last | 65.53 $ | 66.38 $ | 68.06 $ | 70.82 $ | 70.16 $ |
| Volume | 12 812 255 | 9 329 903 | 12 858 958 | 13 468 215 | 8 416 078 |
| Change | +6.24% | +1.30% | +2.53% | +4.06% | -0.93% |
| Opening | 67.17 | 65.55 | 66.22 | 68.00 | 70 |
| High | 67.45 | 67.32 | 68.96 | 71.44 | 72.75 |
| Low | 64.33 | 65.47 | 66.17 | 67.58 | 69.94 |
Performance
| 1 day | -2.29% | ||
| 1 week | +13.75% | ||
| Current month | -4.61% | ||
| 1 month | -5.00% | ||
| 3 months | -3.32% | ||
| 6 months | +7.38% | ||
| Current year | -16.01% | ||
| 1 year | -10.43% | ||
| 3 years | +79.90% | ||
| 5 years | +204.25% | ||
| 10 years | +645.59% |
Volumes
marketsDaily volume
8 416 078
Estimated daily volume
8 416 078
Avg. Volume 20 sessions
7 635 212
Daily volume ratio
1.10
Avg. Volume 20 sessions USD
535 686 473.92
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)
30 441 669 074
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)
30 310 149 655
Average Daily Capital Traded
1.76%
Highs and lows
1 week
64.33
72.75
1 month
59.3474.89
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
66.50
Moving average 20 days
67.02
Moving average 50 days
73.25
Moving average 100 days
75.45
Price spread / (MMA5)
-5.22%
Price spread / (MMA20)
-4.47%
Price spread / (MMA50)
+4.40%
Price spread / (MMA100)
+7.54%
STIM
RSI 9 days
56.04
RSI 14 days
49.20
Sector Comparison - Other Semiconductors
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.93% | +13.75% | -16.01% | -10.43% | 30.44B | ||
| -1.54% | +4.83% | +74.47% | +198.87% | 2,160B | ||
| -0.63% | +6.47% | +33.22% | +57.37% | 633B | ||
| -2.86% | +4.09% | +16.49% | +103.82% | 620B | ||
| -1.14% | +4.01% | +7.44% | +76.59% | 259B | ||
| -1.98% | +2.79% | +14.67% | +43.17% | 189B | ||
| -1.60% | +6.62% | +3.50% | +5.84% | 163B | ||
| -2.84% | -11.11% | -39.36% | +0.56% | 133B | ||
| -1.22% | +0.44% | +32.36% | +81.17% | 127B | ||
| -1.97% | +5.38% | +34.69% | - | 106B | ||
| -1.61% | +5.62% | +1.03% | +9.90% | 101B | ||
| -0.97% | +1.52% | +23.11% | +94.64% | 87.99B | ||
| -4.13% | +3.21% | +9.29% | +64.73% | 59.54B | ||
| -1.29% | +6.72% | +2.00% | +22.02% | 50.35B | ||
| -0.24% | +9.78% | -13.44% | -0.56% | 45.66B | ||
| -1.32% | +2.59% | -16.80% | -2.39% | 36.8B | ||
| Average | -2.53% | +6.82% | +10.42% | +49.69% | ||
| Weighted average by Cap. | -2.79% | +7.70% | +41.85% | +124.23% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
d4359e14bf4ac08499fc103497e.GgyZwL48aJkcnlIwqv2WNT9fxMrINIqQuSUWeygdyn8.fECuhpMLG-haswp57b_6cXULqZCJRsbkz3JMPmNxnA1oS_6V9mgc-FXUag
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 21:00:00 | 70.16 | 1,602,163 | 5,975,255 |
| 20:59:59 | 70.17 | 108 | 4,373,092 |
| 20:59:59 | 70.17 | 100 | 4,372,984 |
| 20:59:59 | 70.17 | 100 | 4,372,884 |
| 20:59:59 | 70.17 | 100 | 4,372,784 |
| 20:59:59 | 70.17 | 100 | 4,372,684 |
| 20:59:59 | 70.16 | 850 | 4,372,584 |
| 20:59:59 | 70.16 | 4,740 | 4,371,734 |
| 20:59:59 | 70.16 | 100 | 4,366,994 |
| 20:59:59 | 70.16 | 600 | 4,366,894 |
Monthly variations
Annual change
| 2024 | -15.22% | ||
| 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
