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 | 74.46 | 216.00 | 271.10 | 94.96 | 738.34 |
| High | 74.65 | 216.00 | 273.37 | 95.70 | 740.94 |
| Low | 72.92 | 213.66 | 269.55 | 94.14 | 727.90 |
| Last | 73.00 | 214.12 | 269.61 | 94.24 | 728.10 |
| Change | -1.74 | -1.63 | -2.39 | -1.12 | -13.24 |
| % Change | -2.33% | -0.76% | -0.88% | -1.17% | -1.79% |
| Volume | 5,427,900 | 2,820,200 | 1,550,100 | 5,331,000 | 398,500 |
| 20-Day Average Volume | 7,516,875 | 3,174,270 | 2,359,150 | 5,567,430 | 537,210 |
| Previous Close | 74.74 | 215.75 | 272.00 | 95.36 | 741.34 |
| 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 | 68.96 | 201.22 | 250.71 | 90.97 | 682.52 |
| 20-Day Raw Stochastic | 88.13% | 94.38% | 93.77% | 87.53% | 90.87% |
| 20-Day Relative Strength | 54.49% | 63.74% | 64.14% | 57.89% | 57.42% |
| Weighted Alpha | -15.55 | +18.70 | +56.32 | +22.83 | +64.99 |
| Today's Opinion | 56% Sell | 100% Buy | 100% Buy | 100% Buy | 100% Buy |
| Previous Opinion | 40% Sell | 100% Buy | 100% Buy | 100% Buy | 88% Buy |
| Last Month's Opinion | 100% Sell | 48% Buy | 24% Buy | 32% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +2.44% since 05/09/24 | +4.56% since 05/09/24 | +3.38% since 05/09/24 | +3.02% since 05/09/24 | +2.84% since 05/09/24 |
| Low | 69.93 on 05/10/24 | 205.24 on 05/10/24 | 260.18 on 05/10/24 | 90.85 on 05/10/24 | 697.58 on 05/13/24 |
| High | 74.84 on 05/15/24 | 216.00 on 05/16/24 | 273.37 on 05/16/24 | 95.70 on 05/16/24 | 742.49 on 05/15/24 |
| 1-Month | |||||
| %Chg | +12.79% since 04/16/24 | +11.97% since 04/16/24 | +16.88% since 04/16/24 | +9.67% since 04/16/24 | +11.07% since 04/16/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.90 on 04/19/24 | 584.95 on 04/22/24 |
| High | 74.84 on 05/15/24 | 216.00 on 05/16/24 | 273.37 on 05/16/24 | 96.14 on 05/07/24 | 742.49 on 05/15/24 |
| 3-Month | |||||
| %Chg | -7.17% since 02/16/24 | +13.75% since 02/16/24 | +16.13% since 02/16/24 | +15.48% since 02/16/24 | -0.33% since 02/16/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.38 on 02/20/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 216.00 on 05/16/24 | 273.37 on 05/16/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | +5.10% since 11/16/23 | +19.06% since 11/16/23 | +34.27% since 11/16/23 | +14.70% since 11/16/23 | +35.59% since 11/16/23 |
| Low | 59.34 on 04/22/24 | 179.44 on 11/21/23 | 198.00 on 11/27/23 | 79.94 on 02/14/24 | 535.37 on 11/17/23 |
| High | 86.77 on 12/15/23 | 216.00 on 05/16/24 | 273.37 on 05/16/24 | 96.14 on 05/07/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 32,155,538 | 106,992,152 | 69,546,048 | 51,532,544 | 36,087,692 |
| Shares Outstanding, K | 430,232 | 495,908 | 255,684 | 540,400 | 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 | 2,512,700,000 | 3,126,000,000 | 1,325,800,000 | 457,890,000 |
| Last Quarter Net Income | 453,000,000 | 462,730,000 | 639,000,000 | 154,700,000 | 92,540,000 |
| 60-Month Beta | 1.78 | 1.14 | 1.54 | 1.60 | 1.22 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.73 on 02/21/24 | 3.24 on 04/29/24 | 0.57 on 05/06/24 | 2.81 on 05/01/24 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/06/24 | 05/01/24 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 1.250 on 03/27/24 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 05/21/24 | 03/27/24 |
| Ratios | |||||
| Price/Earnings ttm | 14.45 | 23.39 | 21.29 | 20.36 | 83.47 |