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 | 74.67 | 225.85 | 251.18 | 926.39 | 81.50 |
| High | 76.45 | 229.21 | 254.27 | 941.80 | 82.56 |
| Low | 74.33 | 224.76 | 248.43 | 914.49 | 80.46 |
| Last | 76.36 | 228.39 | 252.63 | 936.29 | 81.79 |
| Change | +2.99 | +6.48 | +7.27 | +27.76 | +2.01 |
| % Change | +4.08% | +2.92% | +2.96% | +3.06% | +2.52% |
| Volume | 5,685,500 | 3,208,000 | 2,568,400 | 413,500 | 4,242,600 |
| 20-Day Average Volume | 8,147,775 | 3,953,495 | 2,494,045 | 630,195 | 7,810,975 |
| Previous Close | 73.37 | 221.91 | 245.36 | 908.53 | 79.78 |
| 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 | 73.19 | 218.07 | 247.24 | 852.03 | 79.97 |
| 20-Day Raw Stochastic | 73.24% | 77.79% | 67.14% | 91.04% | 56.24% |
| 20-Day Relative Strength | 53.44% | 53.21% | 48.75% | 58.78% | 47.30% |
| Weighted Alpha | -11.11 | +29.63 | +25.14 | +97.50 | -1.92 |
| Today's Opinion | 40% Buy | 56% Buy | 24% Buy | 100% Buy | 72% Sell |
| Previous Opinion | 24% Buy | 40% Buy | 8% Sell | 100% Buy | 88% Sell |
| Last Month's Opinion | 56% Sell | 56% Buy | 40% Buy | 56% Buy | 8% Sell |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.69% since 08/16/24 | +2.33% since 08/16/24 | -0.71% since 08/16/24 | +2.36% since 08/16/24 | +1.16% since 08/16/24 |
| Low | 73.11 on 08/22/24 | 221.26 on 08/22/24 | 244.21 on 08/22/24 | 895.40 on 08/19/24 | 79.49 on 08/22/24 |
| High | 77.94 on 08/21/24 | 236.86 on 08/21/24 | 259.74 on 08/21/24 | 956.63 on 08/22/24 | 82.87 on 08/21/24 |
| 1-Month | |||||
| %Chg | +4.05% since 07/23/24 | -0.84% since 07/23/24 | -3.69% since 07/23/24 | +10.62% since 07/23/24 | -8.83% since 07/23/24 |
| Low | 66.18 on 08/07/24 | 198.73 on 08/05/24 | 228.30 on 08/07/24 | 729.59 on 08/05/24 | 71.76 on 08/07/24 |
| High | 80.08 on 07/29/24 | 236.86 on 08/21/24 | 264.54 on 07/31/24 | 956.63 on 08/22/24 | 89.90 on 07/24/24 |
| 3-Month | |||||
| %Chg | +6.57% since 05/23/24 | -2.63% since 05/23/24 | -7.37% since 05/23/24 | +25.44% since 05/23/24 | -16.66% since 05/23/24 |
| Low | 66.18 on 08/07/24 | 198.73 on 08/05/24 | 228.30 on 08/07/24 | 706.94 on 05/31/24 | 71.76 on 08/07/24 |
| High | 80.08 on 07/29/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 956.63 on 08/22/24 | 100.57 on 05/24/24 |
| 6-Month | |||||
| %Chg | +0.22% since 02/23/24 | +20.14% since 02/23/24 | +5.77% since 02/23/24 | +29.84% since 02/23/24 | -1.27% since 02/23/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 584.95 on 04/22/24 | 71.76 on 08/07/24 |
| High | 85.16 on 03/07/24 | 244.14 on 07/17/24 | 296.08 on 07/17/24 | 956.63 on 08/22/24 | 100.57 on 05/24/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 32,852,516 | 113,331,000 | 64,593,448 | 45,577,660 | 43,880,744 |
| Shares Outstanding, K | 430,232 | 496,217 | 255,684 | 48,679 | 536,505 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 1,821,070,000 | 7,634,400,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 427,370,000 | 1,906,900,000 |
| Last Quarter Sales | 1,735,200,000 | 2,159,040,000 | 3,127,000,000 | 507,430,000 | 1,241,300,000 |
| Last Quarter Net Income | 338,200,000 | 302,240,000 | 658,000,000 | 100,370,000 | 129,300,000 |
| 60-Month Beta | 1.69 | 1.08 | 1.49 | 1.11 | 1.54 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.96 on 07/29/24 | 1.58 on 08/21/24 | 3.20 on 07/22/24 | 3.17 on 08/01/24 | 0.53 on 08/01/24 |
| Latest Earnings Date | 07/29/24 | 08/21/24 | 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 | 1.250 on 06/28/24 | 0.454 on 08/22/24 |
| Next Ex-Dividends Date | N/A | 09/03/24 | 06/13/24 | 06/28/24 | 08/22/24 |
| Ratios | |||||
| Price/Earnings ttm | 15.68 | 33.02 | 19.90 | 105.77 | 22.66 |