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 | MCHP | MTSI | ||
| Company | On Semiconductor | Microchip Technology | Macom Technology S | ||
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | ||
| Open | 124.34 | 96.68 | 393.91 | ||
| High | 124.52 | 97.99 | 393.91 | ||
| Low | 119.45 | 93.99 | 357.07 | ||
| Latest | 120.62 | 94.65 | 364.64 | ||
| Change | -3.15 | -1.39 | -26.45 | ||
| % Change | -2.55% | -1.45% | -6.76% | ||
| Volume | 11,273,800 | 11,367,601 | 2,023,900 | ||
| 20-Day Average Volume | 13,351,215 | 11,420,630 | 1,600,035 | ||
| Previous Close | 123.77 | 96.04 | 391.09 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 111.18 | 96.22 | 359.32 | ||
| 20-Day Raw Stochastic | 74.25% | 32.78% | 61.76% | ||
| 20-Day Relative Strength | 66.08 | 58.10 | 59.82 | ||
| Weighted Alpha | +224.99 | +68.05 | +193.32 | ||
| Today's Opinion | 100% Buy | 88% Buy | 100% Buy | ||
| Previous Opinion | 100% Buy | 88% Buy | 100% Buy | ||
| Last Month's Opinion | 100% Buy | 88% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +10.04% since 05/21/26 | +3.89% since 05/21/26 | -4.16% since 05/21/26 | ||
| Low | 110.83 on 05/22/26 | 90.64 on 05/22/26 | 357.07 on 05/29/26 | ||
| High | 129.13 on 05/26/26 | 100.25 on 05/27/26 | 418.90 on 05/27/26 | ||
| 1-Month | |||||
| %Chg | +22.01% since 04/29/26 | +4.97% since 04/29/26 | +35.24% since 04/29/26 | ||
| Low | 96.08 on 05/05/26 | 89.12 on 04/30/26 | 270.23 on 04/30/26 | ||
| High | 129.13 on 05/26/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| 3-Month | |||||
| %Chg | +81.44% since 02/27/26 | +26.81% since 02/27/26 | +46.96% since 02/27/26 | ||
| Low | 54.99 on 03/09/26 | 59.31 on 03/30/26 | 197.63 on 03/09/26 | ||
| High | 129.13 on 05/26/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| 6-Month | |||||
| %Chg | +140.09% since 11/28/25 | +76.65% since 11/28/25 | +108.38% since 11/28/25 | ||
| Low | 49.13 on 12/02/25 | 52.62 on 12/01/25 | 162.94 on 12/17/25 | ||
| High | 129.13 on 05/26/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 47,271,344 | 51,307,776 | 27,820,570 | ||
| Shares Outstanding, K | 391,903 | 542,079 | 76,296 | ||
| Annual Sales | 5,995,400,000 | 4,713,100,000 | 967,260,000 | ||
| Annual Net Income | 121,000,000 | 230,000,000 | -54,210,000 | ||
| Last Quarter Sales | 1,513,300,000 | 1,311,200,000 | 288,960,000 | ||
| Last Quarter Net Income | -33,400,000 | 144,200,000 | 46,330,000 | ||
| 60-Month Beta | 1.94 | 1.75 | 1.60 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 05/04/26 | 0.57 on 05/07/26 | 1.09 on 05/07/26 | ||
| Earnings Date | 08/03/26 | 08/06/26 | 08/06/26 | ||
| Most Recent Dividend | N/A | 0.455 on 05/22/26 | N/A | ||
| Next Ex-Dividends Date | N/A | 05/22/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 50.73 | 80.03 | 140.18 | ||