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 | MPWR | MCHP |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Monolithic Power Sys | Microchip Technology |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 64.22 | 206.28 | 205.64 | 586.92 | 55.87 |
| High | 66.86 | 213.36 | 213.47 | 603.19 | 57.07 |
| Low | 63.94 | 205.83 | 204.72 | 582.29 | 55.27 |
| Last | 65.50 | 211.78 | 210.24 | 593.22 | 55.51 |
| Change | +0.70 | +4.00 | +2.97 | +4.07 | -0.48 |
| % Change | +1.08% | +1.93% | +1.43% | +0.69% | -0.86% |
| Volume | 12,758,400 | 6,604,000 | 6,139,300 | 2,364,900 | 27,171,100 |
| 20-Day Average Volume | 6,778,975 | 3,585,335 | 2,611,525 | 983,870 | 9,694,960 |
| Previous Close | 64.80 | 207.78 | 207.27 | 589.15 | 55.99 |
| 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 | 68.04 | 216.59 | 221.35 | 593.42 | 62.38 |
| 20-Day Raw Stochastic | 14.74% | 21.46% | 16.22% | 46.57% | 1.52% |
| 20-Day Relative Strength | 44.66% | 44.38% | 40.42% | 39.98% | 31.17% |
| Weighted Alpha | -21.03 | +3.90 | -14.43 | -11.55 | -45.73 |
| Today's Opinion | 100% Sell | 72% Sell | 100% Sell | 88% Sell | 100% Sell |
| Previous Opinion | 100% Sell | 72% Sell | 100% Sell | 88% Sell | 100% Sell |
| Last Month's Opinion | 100% Sell | 24% Sell | 100% Sell | 56% Sell | 100% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.70% since 12/13/24 | -2.23% since 12/13/24 | -3.04% since 12/13/24 | -2.50% since 12/13/24 | -7.38% since 12/13/24 |
| Low | 63.94 on 12/20/24 | 205.83 on 12/20/24 | 204.72 on 12/20/24 | 582.29 on 12/20/24 | 55.27 on 12/20/24 |
| High | 70.58 on 12/17/24 | 218.95 on 12/18/24 | 223.36 on 12/18/24 | 644.81 on 12/18/24 | 59.76 on 12/18/24 |
| 1-Month | |||||
| %Chg | -2.69% since 11/20/24 | +0.36% since 11/20/24 | -4.58% since 11/20/24 | +5.92% since 11/20/24 | -14.76% since 11/20/24 |
| Low | 63.94 on 12/20/24 | 205.83 on 12/20/24 | 204.72 on 12/20/24 | 548.25 on 11/27/24 | 55.27 on 12/20/24 |
| High | 74.52 on 12/02/24 | 233.55 on 11/26/24 | 238.76 on 11/26/24 | 644.81 on 12/18/24 | 71.10 on 11/25/24 |
| 3-Month | |||||
| %Chg | -5.85% since 09/20/24 | -6.61% since 09/20/24 | -9.33% since 09/20/24 | -33.44% since 09/20/24 | -27.92% since 09/20/24 |
| Low | 63.94 on 12/20/24 | 205.40 on 11/15/24 | 204.72 on 12/20/24 | 546.71 on 11/20/24 | 55.27 on 12/20/24 |
| High | 76.06 on 10/30/24 | 237.03 on 10/14/24 | 256.62 on 10/29/24 | 954.00 on 10/14/24 | 81.64 on 09/27/24 |
| 6-Month | |||||
| %Chg | -3.15% since 06/20/24 | -7.73% since 06/20/24 | -20.57% since 06/20/24 | -28.12% since 06/20/24 | -37.64% since 06/20/24 |
| Low | 63.94 on 12/20/24 | 198.73 on 08/05/24 | 204.72 on 12/20/24 | 546.71 on 11/20/24 | 55.27 on 12/20/24 |
| High | 80.08 on 07/29/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 959.64 on 08/29/24 | 96.98 on 07/17/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 27,889,702 | 105,105,776 | 53,433,760 | 28,937,264 | 29,809,424 |
| Shares Outstanding, K | 425,797 | 496,297 | 254,156 | 48,780 | 537,010 |
| Annual Sales | 8,253,000,000 | 9,427,160,000 | 13,276,000,000 | 1,821,070,000 | 7,634,400,000 |
| Annual Net Income | 2,183,700,000 | 1,635,270,000 | 2,797,000,000 | 427,370,000 | 1,906,900,000 |
| Last Quarter Sales | 1,761,900,000 | 2,443,210,000 | 3,250,000,000 | 620,120,000 | 1,163,800,000 |
| Last Quarter Net Income | 401,700,000 | 478,070,000 | 718,000,000 | 144,430,000 | 78,400,000 |
| 60-Month Beta | 1.63 | 1.05 | 1.46 | 1.05 | 1.50 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.99 on 10/28/24 | 1.67 on 11/26/24 | 3.45 on 11/04/24 | 4.06 on 10/30/24 | 0.46 on 11/05/24 |
| Latest Earnings Date | 02/03/25 | 11/26/24 | 02/03/25 | 02/05/25 | 02/06/25 |
| Most Recent Dividend | N/A | 0.920 on 12/09/24 | 1.014 on 12/05/24 | 1.250 on 09/30/24 | 0.455 on 11/22/24 |
| Next Ex-Dividends Date | N/A | 12/09/24 | 12/05/24 | 12/31/24 | 11/22/24 |
| Ratios | |||||
| Price/Earnings ttm | 15.14 | 32.57 | 17.20 | 64.81 | 23.72 |