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 FieldsSymbol | 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 | 70.68 | 200.17 | 259.26 | 91.67 | 719.12 |
High | 70.99 | 203.43 | 260.49 | 93.92 | 733.31 |
Low | 69.01 | 200.00 | 256.67 | 91.59 | 714.00 |
Last | 69.67 | 203.32 | 259.63 | 93.76 | 733.05 |
Change | -0.70 | +3.69 | +1.78 | +2.40 | +25.83 |
% Change | -0.99% | +1.85% | +0.69% | +2.63% | +3.65% |
Volume | 5,963,005 | 2,148,346 | 1,747,771 | 6,946,837 | 397,914 |
20-Day Average Volume | 7,894,861 | 3,282,692 | 2,519,315 | 5,436,644 | 536,836 |
Previous Close | 70.37 | 199.63 | 257.85 | 91.36 | 707.22 |
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 | 66.89 | 195.15 | 238.85 | 88.56 | 659.32 |
20-Day Raw Stochastic | 74.35% | 92.19% | 93.89% | 87.54% | 98.33% |
20-Day Relative Strength | 48.74% | 56.33% | 60.33% | 57.30% | 59.74% |
Weighted Alpha | -19.70 | +14.29 | +55.20 | +25.26 | +75.83 |
Today's Opinion | 88% Sell | 96% Buy | 88% Buy | 100% Buy | 72% Buy |
Previous Opinion | 88% Sell | 96% Buy | 88% Buy | 100% Buy | 64% Buy |
Last Month's Opinion | 88% Sell | 100% Buy | 80% Buy | 88% Buy | 40% Buy |
Performance | |||||
5-Days | |||||
%Chg | -2.13% since 04/29/24 | -0.68% since 04/29/24 | +4.85% since 04/29/24 | -0.28% since 04/29/24 | +7.40% since 04/29/24 |
Low | 68.06 on 05/02/24 | 191.59 on 05/02/24 | 245.20 on 05/02/24 | 87.49 on 05/02/24 | 647.50 on 05/01/24 |
High | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 262.11 on 05/03/24 | 93.98 on 04/30/24 | 732.45 on 05/06/24 |
1-Month | |||||
%Chg | -0.01% since 04/05/24 | +3.98% since 04/05/24 | +7.51% since 04/05/24 | +6.11% since 04/05/24 | +11.57% since 04/05/24 |
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 | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 262.11 on 05/03/24 | 94.63 on 04/26/24 | 732.45 on 05/06/24 |
3-Month | |||||
%Chg | -9.19% since 02/06/24 | +6.75% since 02/06/24 | +16.19% since 02/06/24 | +11.62% since 02/06/24 | +15.33% since 02/06/24 |
Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
High | 85.16 on 03/07/24 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
6-Month | |||||
%Chg | +4.65% since 11/06/23 | +20.85% since 11/06/23 | +41.75% since 11/06/23 | +23.70% since 11/06/23 | +47.91% since 11/06/23 |
Low | 59.34 on 04/22/24 | 166.78 on 11/09/23 | 178.19 on 11/07/23 | 73.58 on 11/09/23 | 480.43 on 11/09/23 |
High | 86.77 on 12/15/23 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
Key Statistics | |||||
Market Capitalization, $K | 30,275,428 | 98,998,112 | 65,928,120 | 49,370,944 | 34,414,024 |
Shares Outstanding, K | 430,232 | 495,908 | 255,684 | 540,400 | 48,661 |
Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 1,821,070,000 |
Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 427,370,000 |
Last Quarter Sales | 2,018,100,000 | 2,512,700,000 | 3,422,000,000 | 1,765,700,000 | 454,010,000 |
Last Quarter Net Income | 562,700,000 | 462,730,000 | 697,000,000 | 419,200,000 | 96,910,000 |
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 | 1.08 on 02/01/24 | 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 | 02/22/24 | 03/27/24 |
Ratios | |||||
Price/Earnings ttm | 13.86 | 21.69 | 20.23 | 15.78 | 83.38 |