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 | 64.22 | 586.92 | 135.64 | ||
| High | 66.86 | 603.19 | 140.26 | ||
| Low | 63.94 | 582.29 | 134.32 | ||
| Last | 65.50 | 593.22 | 135.22 | ||
| Change | +0.70 | +4.07 | -1.71 | ||
| % Change | +1.08% | +0.69% | -1.25% | ||
| Volume | 12,758,400 | 2,364,900 | 1,618,800 | ||
| 20-Day Average Volume | 6,778,975 | 983,870 | 638,995 | ||
| Previous Close | 64.80 | 589.15 | 136.93 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 68.04 | 593.42 | 136.83 | ||
| 20-Day Raw Stochastic | 14.74% | 46.57% | 37.55% | ||
| 20-Day Relative Strength | 44.66% | 39.98% | 54.31% | ||
| Weighted Alpha | -21.03 | -11.55 | +46.97 | ||
| Today's Opinion | 100% Sell | 88% Sell | 80% Buy | ||
| Previous Opinion | 100% Sell | 88% Sell | 96% Buy | ||
| Last Month's Opinion | 100% Sell | 56% Sell | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.70% since 12/13/24 | -2.50% since 12/13/24 | -2.75% since 12/13/24 | ||
| Low | 63.94 on 12/20/24 | 582.29 on 12/20/24 | 130.25 on 12/18/24 | ||
| High | 70.58 on 12/17/24 | 644.81 on 12/18/24 | 141.88 on 12/16/24 | ||
| 1-Month | |||||
| %Chg | -2.69% since 11/20/24 | +5.92% since 11/20/24 | +6.01% since 11/20/24 | ||
| Low | 63.94 on 12/20/24 | 548.25 on 11/27/24 | 129.00 on 11/21/24 | ||
| High | 74.52 on 12/02/24 | 644.81 on 12/18/24 | 143.90 on 12/04/24 | ||
| 3-Month | |||||
| %Chg | -5.85% since 09/20/24 | -33.44% since 09/20/24 | +30.40% since 09/20/24 | ||
| Low | 63.94 on 12/20/24 | 546.71 on 11/20/24 | 103.81 on 09/25/24 | ||
| High | 76.06 on 10/30/24 | 954.00 on 10/14/24 | 143.90 on 12/04/24 | ||
| 6-Month | |||||
| %Chg | -3.15% since 06/20/24 | -28.12% since 06/20/24 | +28.78% since 06/20/24 | ||
| Low | 63.94 on 12/20/24 | 546.71 on 11/20/24 | 90.01 on 08/05/24 | ||
| High | 80.08 on 07/29/24 | 959.64 on 08/29/24 | 143.90 on 12/04/24 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 27,889,702 | 28,937,264 | 9,789,928 | ||
| Shares Outstanding, K | 425,797 | 48,780 | 72,400 | ||
| Annual Sales | 8,253,000,000 | 1,821,070,000 | 729,580,000 | ||
| Annual Net Income | 2,183,700,000 | 427,370,000 | 76,860,000 | ||
| Last Quarter Sales | 1,761,900,000 | 620,120,000 | 200,710,000 | ||
| Last Quarter Net Income | 401,700,000 | 144,430,000 | 29,410,000 | ||
| 60-Month Beta | 1.63 | 1.05 | 1.71 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.99 on 10/28/24 | 4.06 on 10/30/24 | 0.73 on 11/07/24 | ||
| Latest Earnings Date | 02/03/25 | 02/05/25 | 02/06/25 | ||
| Most Recent Dividend | N/A | 1.250 on 09/30/24 | N/A | ||
| Next Ex-Dividends Date | N/A | 12/31/24 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 15.30 | 65.26 | 73.09 | ||