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 | MPWR | MTSI | ||
| Company | On Semiconductor | Monolithic Power Sys | Macom Technology S | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | ||
| Open | 70.25 | 758.81 | 112.07 | ||
| High | 71.36 | 784.76 | 115.34 | ||
| Low | 69.37 | 746.59 | 111.67 | ||
| Last | 69.50 | 766.57 | 113.80 | ||
| Change | -1.49 | +7.20 | +1.15 | ||
| % Change | -2.10% | +0.95% | +1.02% | ||
| Volume | 4,008,400 | 959,100 | 564,100 | ||
| 20-Day Average Volume | 7,182,945 | 690,185 | 389,320 | ||
| Previous Close | 70.99 | 759.37 | 112.65 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 70.28 | 888.94 | 115.16 | ||
| 20-Day Raw Stochastic | 36.80% | 14.85% | 32.57% | ||
| 20-Day Relative Strength | 47.47% | 36.46% | 52.77% | ||
| Weighted Alpha | -1.03 | +33.58 | +42.83 | ||
| Today's Opinion | 96% Sell | 8% Sell | 88% Buy | ||
| Previous Opinion | 80% Sell | 8% Buy | 88% Buy | ||
| Last Month's Opinion | 72% Sell | 100% Buy | 88% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -3.79% since 10/28/24 | -13.91% since 10/28/24 | -3.18% since 10/28/24 | ||
| Low | 69.28 on 10/31/24 | 733.88 on 10/31/24 | 111.06 on 10/31/24 | ||
| High | 76.06 on 10/30/24 | 937.18 on 10/29/24 | 120.40 on 10/29/24 | ||
| 1-Month | |||||
| %Chg | -2.85% since 10/04/24 | -18.07% since 10/04/24 | +3.25% since 10/04/24 | ||
| Low | 65.68 on 10/22/24 | 733.88 on 10/31/24 | 108.78 on 10/07/24 | ||
| High | 76.06 on 10/30/24 | 954.00 on 10/14/24 | 122.60 on 10/28/24 | ||
| 3-Month | |||||
| %Chg | +2.28% since 08/02/24 | -3.67% since 08/02/24 | +17.16% since 08/02/24 | ||
| Low | 65.68 on 10/22/24 | 729.59 on 08/05/24 | 90.01 on 08/05/24 | ||
| High | 78.61 on 08/29/24 | 959.64 on 08/29/24 | 122.60 on 10/28/24 | ||
| 6-Month | |||||
| %Chg | -1.24% since 05/03/24 | +8.39% since 05/03/24 | +10.65% since 05/03/24 | ||
| Low | 65.68 on 10/22/24 | 687.56 on 05/08/24 | 90.01 on 08/05/24 | ||
| High | 80.08 on 07/29/24 | 959.64 on 08/29/24 | 122.60 on 10/28/24 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 29,592,892 | 37,371,816 | 8,215,336 | ||
| Shares Outstanding, K | 425,797 | 48,752 | 72,191 | ||
| Annual Sales | 8,253,000,000 | 1,821,070,000 | 648,410,000 | ||
| Annual Net Income | 2,183,700,000 | 427,370,000 | 91,580,000 | ||
| Last Quarter Sales | 1,761,900,000 | 620,120,000 | 190,490,000 | ||
| Last Quarter Net Income | 401,700,000 | 144,430,000 | 19,940,000 | ||
| 60-Month Beta | 1.65 | 1.15 | 1.69 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.99 on 10/28/24 | 4.06 on 10/30/24 | 0.66 on 08/01/24 | ||
| Latest Earnings Date | 10/28/24 | 10/30/24 | 11/07/24 | ||
| Most Recent Dividend | N/A | 1.250 on 09/30/24 | N/A | ||
| Next Ex-Dividends Date | N/A | 09/30/24 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 16.59 | 83.54 | 64.74 | ||