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 | 75.34 | 237.12 | 275.86 | 91.17 | 829.95 |
| High | 76.40 | 237.12 | 277.68 | 91.56 | 835.98 |
| Low | 73.76 | 233.32 | 271.02 | 89.82 | 815.92 |
| Last | 75.80 | 235.78 | 275.22 | 91.68 | 830.15 |
| Change | +3.27 | +4.56 | +5.93 | +2.91 | +21.32 |
| % Change | +4.51% | +1.97% | +2.20% | +3.28% | +2.64% |
| Volume | 2,053,926 | 512,955 | 980,723 | 926,638 | 145,532 |
| 20-Day Average Volume | 5,074,240 | 2,497,204 | 1,690,920 | 5,274,431 | 466,891 |
| Previous Close | 72.53 | 231.22 | 269.29 | 88.77 | 808.83 |
| 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 | 72.95 | 232.71 | 274.26 | 91.75 | 835.09 |
| 20-Day Raw Stochastic | 75.75% | 57.10% | 35.53% | 34.75% | 37.26% |
| 20-Day Relative Strength | 54.45% | 54.22% | 51.35% | 48.45% | 53.26% |
| Weighted Alpha | -20.65 | +26.99 | +29.62 | +2.32 | +59.45 |
| Today's Opinion | 40% Buy | 96% Buy | 100% Buy | 40% Buy | 80% Buy |
| Previous Opinion | 40% Sell | 80% Buy | 72% Buy | 8% Buy | 80% Buy |
| Last Month's Opinion | 80% Sell | 88% Buy | 80% Buy | 40% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.68% since 07/15/24 | -0.95% since 07/15/24 | -2.94% since 07/15/24 | -0.93% since 07/15/24 | -4.64% since 07/15/24 |
| Low | 72.02 on 07/19/24 | 230.74 on 07/19/24 | 268.10 on 07/19/24 | 88.68 on 07/19/24 | 805.14 on 07/19/24 |
| High | 78.76 on 07/16/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 96.98 on 07/17/24 | 891.67 on 07/16/24 |
| 1-Month | |||||
| %Chg | +10.70% since 06/21/24 | +1.91% since 06/21/24 | +1.26% since 06/21/24 | -0.38% since 06/21/24 | +0.52% since 06/21/24 |
| Low | 66.76 on 06/25/24 | 223.92 on 07/01/24 | 262.53 on 07/01/24 | 88.17 on 06/25/24 | 794.11 on 07/01/24 |
| High | 78.76 on 07/16/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 96.98 on 07/17/24 | 891.67 on 07/16/24 |
| 3-Month | |||||
| %Chg | +25.06% since 04/22/24 | +26.38% since 04/22/24 | +25.51% since 04/22/24 | +9.22% since 04/22/24 | +38.26% since 04/22/24 |
| Low | 60.37 on 04/23/24 | 186.43 on 04/23/24 | 218.85 on 04/23/24 | 83.74 on 04/23/24 | 601.34 on 04/23/24 |
| High | 78.76 on 07/16/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 100.57 on 05/24/24 | 891.67 on 07/16/24 |
| 6-Month | |||||
| %Chg | +0.88% since 01/22/24 | +19.34% since 01/22/24 | +25.41% since 01/22/24 | +0.54% since 01/22/24 | +30.22% since 01/22/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 209.44 on 02/01/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 100.57 on 05/24/24 | 891.67 on 07/16/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 31,204,724 | 114,735,296 | 68,853,152 | 47,625,544 | 39,373,036 |
| Shares Outstanding, K | 430,232 | 496,217 | 255,684 | 536,505 | 48,679 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 7,634,400,000 | 1,821,070,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 1,906,900,000 | 427,370,000 |
| Last Quarter Sales | 1,862,700,000 | 2,159,040,000 | 3,126,000,000 | 1,325,800,000 | 457,890,000 |
| Last Quarter Net Income | 453,000,000 | 302,240,000 | 639,000,000 | 154,700,000 | 92,540,000 |
| 60-Month Beta | 1.69 | 1.08 | 1.49 | 1.54 | 1.11 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.40 on 05/22/24 | 3.24 on 04/29/24 | 0.57 on 05/06/24 | 2.81 on 05/01/24 |
| Latest Earnings Date | 07/29/24 | 08/28/24 | 07/22/24 | 08/01/24 | 08/01/24 |
| Most Recent Dividend | N/A | 0.920 on 06/04/24 | 1.014 on 06/13/24 | 0.452 on 05/21/24 | 1.250 on 06/28/24 |
| Next Ex-Dividends Date | N/A | 06/04/24 | 06/13/24 | 05/21/24 | 06/28/24 |
| Ratios | |||||
| Price/Earnings ttm | 14.94 | 31.32 | 22.22 | 19.85 | 98.65 |