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 | 67.90 | 212.29 | 222.11 | 65.91 | 570.07 |
| High | 67.90 | 213.26 | 223.38 | 66.30 | 573.47 |
| Low | 66.45 | 210.05 | 219.78 | 65.23 | 551.79 |
| Last | 67.50 | 212.34 | 222.59 | 65.97 | 558.82 |
| Change | +0.19 | +1.33 | +2.25 | +0.85 | -1.24 |
| % Change | +0.28% | +0.63% | +1.02% | +1.31% | -0.22% |
| Volume | 975,068 | 505,920 | 425,202 | 1,886,385 | 302,790 |
| 20-Day Average Volume | 6,690,892 | 2,960,703 | 2,678,174 | 6,877,867 | 1,362,372 |
| Previous Close | 67.31 | 211.01 | 220.34 | 65.12 | 560.06 |
| 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 | 69.81 | 220.55 | 231.45 | 71.03 | 717.69 |
| 20-Day Raw Stochastic | 27.43% | 23.74% | 17.18% | 21.26% | 3.97% |
| 20-Day Relative Strength | 45.49% | 42.65% | 44.12% | 37.45% | 25.74% |
| Weighted Alpha | -6.56 | +10.41 | +1.56 | -28.18 | -12.12 |
| Today's Opinion | 100% Sell | 24% Sell | 100% Sell | 100% Sell | 56% Sell |
| Previous Opinion | 100% Sell | 24% Sell | 100% Sell | 100% Sell | 56% Sell |
| Last Month's Opinion | 88% Sell | 48% Buy | 72% Sell | 100% Sell | 64% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.78% since 11/14/24 | +0.18% since 11/14/24 | -0.42% since 11/14/24 | +0.91% since 11/14/24 | -2.53% since 11/14/24 |
| Low | 64.32 on 11/18/24 | 205.40 on 11/15/24 | 216.04 on 11/18/24 | 62.63 on 11/15/24 | 546.71 on 11/20/24 |
| High | 67.90 on 11/21/24 | 213.26 on 11/21/24 | 223.96 on 11/15/24 | 66.30 on 11/21/24 | 593.91 on 11/19/24 |
| 1-Month | |||||
| %Chg | +0.60% since 10/21/24 | -5.78% since 10/21/24 | -3.10% since 10/21/24 | -11.94% since 10/21/24 | -36.35% since 10/21/24 |
| Low | 64.32 on 11/18/24 | 205.40 on 11/15/24 | 216.04 on 11/18/24 | 62.63 on 11/15/24 | 546.71 on 11/20/24 |
| High | 76.06 on 10/30/24 | 235.86 on 10/29/24 | 256.62 on 10/29/24 | 79.44 on 10/29/24 | 937.18 on 10/29/24 |
| 3-Month | |||||
| %Chg | -11.92% since 08/21/24 | -6.54% since 08/21/24 | -12.31% since 08/21/24 | -20.06% since 08/21/24 | -40.64% since 08/21/24 |
| Low | 64.32 on 11/18/24 | 205.40 on 11/15/24 | 216.04 on 11/18/24 | 62.63 on 11/15/24 | 546.71 on 11/20/24 |
| High | 78.61 on 08/29/24 | 237.03 on 10/14/24 | 257.61 on 08/30/24 | 82.65 on 08/29/24 | 959.64 on 08/29/24 |
| 6-Month | |||||
| %Chg | -7.25% since 05/21/24 | -1.85% since 05/21/24 | -18.73% since 05/21/24 | -30.88% since 05/21/24 | -25.71% since 05/21/24 |
| Low | 64.32 on 11/18/24 | 198.73 on 08/05/24 | 216.04 on 11/18/24 | 62.63 on 11/15/24 | 546.71 on 11/20/24 |
| High | 80.08 on 07/29/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 100.57 on 05/24/24 | 959.64 on 08/29/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 28,660,396 | 104,764,992 | 56,000,736 | 34,970,092 | 27,319,722 |
| Shares Outstanding, K | 425,797 | 496,493 | 254,156 | 537,010 | 48,780 |
| 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 | 1,761,900,000 | 2,312,210,000 | 3,250,000,000 | 1,163,800,000 | 620,120,000 |
| Last Quarter Net Income | 401,700,000 | 392,230,000 | 718,000,000 | 78,400,000 | 144,430,000 |
| 60-Month Beta | 1.65 | 1.08 | 1.49 | 1.53 | 1.15 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.99 on 10/28/24 | 1.58 on 08/21/24 | 3.45 on 11/04/24 | 0.46 on 11/05/24 | 4.06 on 10/30/24 |
| Latest Earnings Date | 10/28/24 | 11/26/24 | 11/04/24 | 11/05/24 | 10/30/24 |
| Most Recent Dividend | N/A | 0.920 on 09/03/24 | 1.014 on 09/12/24 | 0.455 on 11/22/24 | 1.250 on 09/30/24 |
| Next Ex-Dividends Date | N/A | 09/03/24 | 09/12/24 | 11/22/24 | 09/30/24 |
| Ratios | |||||
| Price/Earnings ttm | 15.57 | 31.31 | 18.25 | 27.49 | 64.45 |