On Semiconductor (ON)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select Fields| Symbol | ON | ADI | NXPI | MCHP | MPWR |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Microchip Technology | Monolithic Power Sys |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 71.78 | 205.95 | 262.50 | 92.14 | 719.32 |
| High | 71.78 | 207.76 | 264.00 | 92.40 | 719.32 |
| Low | 70.20 | 205.50 | 261.85 | 91.43 | 711.28 |
| Last | 70.45 | 206.43 | 261.57 | 91.31 | 709.05 |
| Change | -0.81 | +1.64 | +0.77 | -0.17 | +1.03 |
| % Change | -1.14% | +0.80% | +0.30% | -0.19% | +0.15% |
| Volume | 658,474 | 374,771 | 132,762 | 363,777 | 37,328 |
| 20-Day Average Volume | 7,671,369 | 2,987,986 | 2,442,263 | 5,447,776 | 536,892 |
| Previous Close | 71.26 | 204.79 | 260.80 | 91.48 | 708.02 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 67.22 | 196.66 | 242.50 | 89.24 | 666.89 |
| 20-Day Raw Stochastic | 85.76% | 99.76% | 99.07% | 73.00% | 88.25% |
| 20-Day Relative Strength | 51.38% | 60.11% | 62.19% | 55.17% | 56.44% |
| Weighted Alpha | -17.23 | +18.33 | +58.86 | +23.60 | +71.18 |
| Today's Opinion | 88% Sell | 100% Buy | 88% Buy | 100% Buy | 88% Buy |
| Previous Opinion | 88% Sell | 100% Buy | 88% Buy | 100% Buy | 88% Buy |
| Last Month's Opinion | 100% Sell | 100% Buy | 100% Buy | 88% Buy | 56% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.67% since 05/03/24 | +4.04% since 05/03/24 | +2.20% since 05/03/24 | +0.73% since 05/03/24 | +1.22% since 05/03/24 |
| Low | 69.01 on 05/06/24 | 199.99 on 05/06/24 | 255.58 on 05/08/24 | 89.82 on 05/08/24 | 687.56 on 05/08/24 |
| High | 72.44 on 05/07/24 | 207.76 on 05/10/24 | 264.00 on 05/10/24 | 96.14 on 05/07/24 | 733.31 on 05/06/24 |
| 1-Month | |||||
| %Chg | +2.33% since 04/10/24 | +5.79% since 04/10/24 | +9.31% since 04/10/24 | +4.47% since 04/10/24 | +7.41% since 04/10/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.90 on 04/19/24 | 584.95 on 04/22/24 |
| High | 72.75 on 04/30/24 | 207.76 on 05/10/24 | 264.00 on 05/10/24 | 96.14 on 05/07/24 | 733.31 on 05/06/24 |
| 3-Month | |||||
| %Chg | -12.33% since 02/09/24 | +6.50% since 02/09/24 | +12.83% since 02/09/24 | +7.71% since 02/09/24 | -4.84% since 02/09/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 207.76 on 05/10/24 | 264.26 on 03/07/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | +5.14% since 11/10/23 | +20.53% since 11/10/23 | +41.17% since 11/10/23 | +18.65% since 11/10/23 | +41.88% since 11/10/23 |
| Low | 59.34 on 04/22/24 | 170.10 on 11/13/23 | 181.96 on 11/13/23 | 75.69 on 11/13/23 | 500.54 on 11/13/23 |
| High | 86.77 on 12/15/23 | 207.76 on 05/10/24 | 264.26 on 03/07/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 30,658,332 | 101,556,992 | 66,682,384 | 49,435,796 | 34,480,576 |
| Shares Outstanding, K | 430,232 | 495,908 | 255,684 | 540,400 | 48,700 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 1,821,070,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 427,370,000 |
| Last Quarter Sales | 1,862,700,000 | 2,512,700,000 | 3,126,000,000 | 1,765,700,000 | 457,890,000 |
| Last Quarter Net Income | 453,000,000 | 462,730,000 | 639,000,000 | 419,200,000 | 92,540,000 |
| 60-Month Beta | 1.78 | 1.14 | 1.54 | 1.60 | 1.22 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.73 on 02/21/24 | 3.24 on 04/29/24 | 0.57 on 05/06/24 | 2.81 on 05/01/24 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/06/24 | 05/01/24 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 1.250 on 03/27/24 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 05/21/24 | 03/27/24 |
| Ratios | |||||
| Price/Earnings ttm | 13.99 | 22.61 | 20.70 | 19.95 | 83.44 |