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 | 59.25 | 65.00 | 217.35 | ||
| High | 60.98 | 67.10 | 226.44 | ||
| Low | 58.58 | 64.58 | 217.35 | ||
| Latest | 59.59 | 65.33 | 220.59 | ||
| Change | +0.36 | +0.33 | +1.86 | ||
| % Change | +0.61% | +0.51% | +0.85% | ||
| Volume | 7,499,200 | 11,371,000 | 1,321,100 | ||
| 20-Day Average Volume | 8,777,825 | 8,984,620 | 1,237,375 | ||
| Previous Close | 59.23 | 65.00 | 218.73 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 66.70 | 74.21 | 239.30 | ||
| 20-Day Raw Stochastic | 24.51% | 16.86% | 37.42% | ||
| 20-Day Relative Strength | 43.26 | 35.35 | 47.81 | ||
| Weighted Alpha | +36.93 | +19.13 | +94.98 | ||
| Today's Opinion | 56% Buy | 8% Buy | 72% Buy | ||
| Previous Opinion | 56% Buy | 8% Buy | 72% Buy | ||
| Last Month's Opinion | 100% Buy | 100% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -6.04% since 03/03/26 | -8.49% since 03/03/26 | -8.47% since 03/03/26 | ||
| Low | 54.99 on 03/09/26 | 61.67 on 03/09/26 | 197.63 on 03/09/26 | ||
| High | 64.63 on 03/04/26 | 72.70 on 03/04/26 | 246.95 on 03/04/26 | ||
| 1-Month | |||||
| %Chg | -11.56% since 02/10/26 | -15.00% since 02/10/26 | -4.32% since 02/10/26 | ||
| Low | 54.99 on 03/09/26 | 61.67 on 03/09/26 | 197.63 on 03/09/26 | ||
| High | 73.76 on 02/18/26 | 83.35 on 02/12/26 | 258.98 on 03/02/26 | ||
| 3-Month | |||||
| %Chg | +8.15% since 12/10/25 | -3.78% since 12/10/25 | +18.45% since 12/10/25 | ||
| Low | 53.10 on 12/16/25 | 61.67 on 03/09/26 | 162.94 on 12/17/25 | ||
| High | 73.76 on 02/18/26 | 83.35 on 02/12/26 | 258.98 on 03/02/26 | ||
| 6-Month | |||||
| %Chg | +23.81% since 09/10/25 | +0.91% since 09/10/25 | +67.49% since 09/10/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 121.97 on 10/10/25 | ||
| High | 73.76 on 02/18/26 | 83.35 on 02/12/26 | 258.98 on 03/02/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 23,337,862 | 35,173,776 | 16,407,375 | ||
| Shares Outstanding, K | 394,021 | 541,135 | 75,012 | ||
| Annual Sales | 5,995,400,000 | 4,401,600,000 | 967,260,000 | ||
| Annual Net Income | 121,000,000 | -500,000 | -54,210,000 | ||
| Last Quarter Sales | 1,530,100,000 | 1,186,000,000 | 271,610,000 | ||
| Last Quarter Net Income | 181,800,000 | 62,700,000 | 48,770,000 | ||
| 60-Month Beta | 1.52 | 1.45 | 1.41 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 02/09/26 | 0.44 on 02/05/26 | 1.02 on 02/05/26 | ||
| Latest Earnings Date | 05/04/26 | 05/14/26 | 05/14/26 | ||
| Most Recent Dividend | N/A | 0.455 on 02/23/26 | N/A | ||
| Next Ex-Dividends Date | N/A | 02/23/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 24.20 | 80.96 | 78.60 | ||