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 | 54.60 | 65.01 | 173.90 | ||
| High | 55.02 | 65.47 | 175.93 | ||
| Low | 53.50 | 63.97 | 172.46 | ||
| Latest | 54.02 | 64.65 | 173.71 | ||
| Change | -0.91 | -0.29 | -1.30 | ||
| % Change | -1.66% | -0.45% | -0.74% | ||
| Volume | 3,665,300 | 4,778,700 | 495,400 | ||
| 20-Day Average Volume | 9,524,350 | 8,986,200 | 1,107,820 | ||
| Previous Close | 54.93 | 64.94 | 175.01 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 54.74 | 64.76 | 178.68 | ||
| 20-Day Raw Stochastic | 58.28% | 71.02% | 38.45% | ||
| 20-Day Relative Strength | 53.33 | 55.13 | 53.88 | ||
| Weighted Alpha | -4.34 | +16.28 | +41.59 | ||
| Today's Opinion | 72% Buy | 24% Buy | 80% Buy | ||
| Previous Opinion | 100% Buy | 56% Buy | 80% Buy | ||
| Last Month's Opinion | 40% Sell | 72% Sell | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -2.16% since 12/19/25 | -0.40% since 12/19/25 | -0.41% since 12/19/25 | ||
| Low | 53.50 on 12/29/25 | 63.97 on 12/29/25 | 172.46 on 12/29/25 | ||
| High | 56.49 on 12/23/25 | 67.01 on 12/22/25 | 179.00 on 12/22/25 | ||
| 1-Month | |||||
| %Chg | +7.52% since 11/28/25 | +20.66% since 11/28/25 | -0.73% since 11/28/25 | ||
| Low | 49.13 on 12/02/25 | 52.62 on 12/01/25 | 162.94 on 12/17/25 | ||
| High | 57.52 on 12/03/25 | 69.56 on 12/12/25 | 190.95 on 12/09/25 | ||
| 3-Month | |||||
| %Chg | +8.56% since 09/29/25 | +0.91% since 09/29/25 | +40.90% since 09/29/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 121.97 on 10/10/25 | ||
| High | 57.52 on 12/03/25 | 69.56 on 12/12/25 | 190.95 on 12/09/25 | ||
| 6-Month | |||||
| %Chg | +2.06% since 06/27/25 | -8.28% since 06/27/25 | +22.29% since 06/27/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 118.16 on 08/11/25 | ||
| High | 63.63 on 07/22/25 | 77.20 on 07/10/25 | 190.95 on 12/09/25 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 22,102,622 | 35,096,632 | 13,114,022 | ||
| Shares Outstanding, K | 402,378 | 540,447 | 74,933 | ||
| Annual Sales | 7,082,300,000 | 4,401,600,000 | 967,260,000 | ||
| Annual Net Income | 1,572,800,000 | -500,000 | -54,210,000 | ||
| Last Quarter Sales | 1,550,900,000 | 1,140,400,000 | 261,170,000 | ||
| Last Quarter Net Income | 255,000,000 | 41,700,000 | 45,120,000 | ||
| 60-Month Beta | 1.57 | 1.47 | 1.47 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.63 on 11/03/25 | 0.35 on 11/06/25 | 0.94 on 11/06/25 | ||
| Latest Earnings Date | 02/09/26 | 02/05/26 | 02/05/26 | ||
| Most Recent Dividend | N/A | 0.455 on 11/24/25 | N/A | ||
| Next Ex-Dividends Date | N/A | 11/24/25 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 20.71 | 108.93 | 74.81 | ||