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 | MPWR | MTSI | ||
| Company | On Semiconductor | Monolithic Power Sys | Macom Technology S | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | ||
| Open | 71.65 | 726.99 | 101.81 | ||
| High | 72.26 | 727.95 | 103.49 | ||
| Low | 69.98 | 701.21 | 101.60 | ||
| Last | 70.37 | 707.22 | 102.85 | ||
| Change | +0.36 | -5.67 | +3.87 | ||
| % Change | +0.51% | -0.80% | +3.91% | ||
| Volume | 6,516,600 | 585,700 | 629,700 | ||
| 20-Day Average Volume | 7,916,205 | 553,885 | 563,765 | ||
| Previous Close | 70.01 | 712.89 | 98.98 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 66.86 | 656.89 | 99.53 | ||
| 20-Day Raw Stochastic | 82.25% | 85.50% | 85.16% | ||
| 20-Day Relative Strength | 50.60% | 56.76% | 57.27% | ||
| Weighted Alpha | -18.24 | +65.81 | +77.91 | ||
| Today's Opinion | 88% Sell | 64% Buy | 100% Buy | ||
| Previous Opinion | 88% Sell | 64% Buy | 88% Buy | ||
| Last Month's Opinion | 88% Sell | 40% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.39% since 04/26/24 | +4.43% since 04/26/24 | +1.12% since 04/26/24 | ||
| Low | 67.58 on 04/29/24 | 647.50 on 05/01/24 | 95.36 on 05/02/24 | ||
| High | 72.75 on 04/30/24 | 727.95 on 05/03/24 | 104.81 on 04/29/24 | ||
| 1-Month | |||||
| %Chg | -0.51% since 04/03/24 | +8.83% since 04/03/24 | +1.40% since 04/03/24 | ||
| Low | 59.34 on 04/22/24 | 584.95 on 04/22/24 | 91.08 on 04/19/24 | ||
| High | 72.75 on 04/30/24 | 727.95 on 05/03/24 | 104.90 on 04/17/24 | ||
| 3-Month | |||||
| %Chg | -0.65% since 02/02/24 | +11.22% since 02/02/24 | +28.15% since 02/02/24 | ||
| Low | 59.34 on 04/22/24 | 584.95 on 04/22/24 | 79.25 on 02/06/24 | ||
| High | 85.16 on 03/07/24 | 778.15 on 03/08/24 | 104.90 on 04/17/24 | ||
| 6-Month | |||||
| %Chg | +3.11% since 11/03/23 | +43.47% since 11/03/23 | +37.06% since 11/03/23 | ||
| Low | 59.34 on 04/22/24 | 480.43 on 11/09/23 | 72.15 on 11/09/23 | ||
| High | 86.77 on 12/15/23 | 778.15 on 03/08/24 | 104.90 on 04/17/24 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 30,275,428 | 34,414,024 | 7,412,091 | ||
| Shares Outstanding, K | 430,232 | 48,661 | 72,067 | ||
| Annual Sales | 8,253,000,000 | 1,821,070,000 | 648,410,000 | ||
| Annual Net Income | 2,183,700,000 | 427,370,000 | 91,580,000 | ||
| Last Quarter Sales | 2,018,100,000 | 454,010,000 | 157,150,000 | ||
| Last Quarter Net Income | 562,700,000 | 96,910,000 | 12,530,000 | ||
| 60-Month Beta | 1.78 | 1.22 | 1.65 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 2.81 on 05/01/24 | 0.59 on 05/02/24 | ||
| Latest Earnings Date | 04/29/24 | 05/01/24 | 05/02/24 | ||
| Most Recent Dividend | N/A | 1.250 on 03/27/24 | N/A | ||
| Next Ex-Dividends Date | N/A | 03/27/24 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 13.86 | 83.38 | 58.22 | ||