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 | 75.34 | 829.95 | 106.31 | ||
| High | 76.49 | 842.47 | 108.56 | ||
| Low | 73.76 | 815.92 | 104.74 | ||
| Last | 76.43 | 844.52 | 105.75 | ||
| Change | +3.90 | +35.69 | +1.48 | ||
| % Change | +5.38% | +4.41% | +1.42% | ||
| Volume | 3,137,156 | 210,529 | 201,765 | ||
| 20-Day Average Volume | 5,127,537 | 470,227 | 1,001,455 | ||
| Previous Close | 72.53 | 808.83 | 104.27 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 72.97 | 835.60 | 111.02 | ||
| 20-Day Raw Stochastic | 79.92% | 47.62% | 18.58% | ||
| 20-Day Relative Strength | 55.13% | 54.53% | 47.39% | ||
| Weighted Alpha | -19.93 | +62.11 | +49.27 | ||
| Today's Opinion | 40% Buy | 96% Buy | 56% Buy | ||
| Previous Opinion | 40% Sell | 80% Buy | 56% Buy | ||
| Last Month's Opinion | 80% Sell | 100% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.03% since 07/15/24 | -3.48% since 07/15/24 | -6.79% since 07/15/24 | ||
| Low | 72.02 on 07/19/24 | 805.14 on 07/19/24 | 103.00 on 07/19/24 | ||
| High | 78.76 on 07/16/24 | 891.67 on 07/16/24 | 117.55 on 07/16/24 | ||
| 1-Month | |||||
| %Chg | +11.43% since 06/21/24 | +1.74% since 06/21/24 | +0.15% since 06/21/24 | ||
| Low | 66.76 on 06/25/24 | 794.11 on 07/01/24 | 103.00 on 07/19/24 | ||
| High | 78.76 on 07/16/24 | 891.67 on 07/16/24 | 118.76 on 07/09/24 | ||
| 3-Month | |||||
| %Chg | +25.89% since 04/22/24 | +39.95% since 04/22/24 | +10.83% since 04/22/24 | ||
| Low | 60.37 on 04/23/24 | 601.34 on 04/23/24 | 95.17 on 04/23/24 | ||
| High | 78.76 on 07/16/24 | 891.67 on 07/16/24 | 118.76 on 07/09/24 | ||
| 6-Month | |||||
| %Chg | +1.54% since 01/22/24 | +31.80% since 01/22/24 | +14.49% since 01/22/24 | ||
| Low | 59.34 on 04/22/24 | 584.95 on 04/22/24 | 79.25 on 02/06/24 | ||
| High | 85.16 on 03/07/24 | 891.67 on 07/16/24 | 118.76 on 07/09/24 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 31,204,724 | 39,373,036 | 7,518,597 | ||
| Shares Outstanding, K | 430,232 | 48,679 | 72,107 | ||
| 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 | 1,862,700,000 | 457,890,000 | 181,230,000 | ||
| Last Quarter Net Income | 453,000,000 | 92,540,000 | 14,980,000 | ||
| 60-Month Beta | 1.69 | 1.11 | 1.70 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 2.81 on 05/01/24 | 0.59 on 05/02/24 | ||
| Latest Earnings Date | 07/29/24 | 08/01/24 | 08/01/24 | ||
| Most Recent Dividend | N/A | 1.250 on 06/28/24 | N/A | ||
| Next Ex-Dividends Date | N/A | 06/28/24 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 14.94 | 98.65 | 61.74 | ||