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 | 55.79 | 65.63 | 178.06 | ||
| High | 55.96 | 65.90 | 178.68 | ||
| Low | 54.87 | 65.18 | 175.47 | ||
| Latest | 55.08 | 65.36 | 175.81 | ||
| Change | -0.61 | +0.01 | -0.47 | ||
| % Change | -1.10% | +0.02% | -0.27% | ||
| Volume | 2,083,400 | 2,100,800 | 404,200 | ||
| 20-Day Average Volume | 9,765,910 | 9,055,635 | 1,151,440 | ||
| Previous Close | 55.69 | 65.35 | 176.28 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 54.29 | 63.59 | 178.40 | ||
| 20-Day Raw Stochastic | 73.82% | 76.68% | 45.95% | ||
| 20-Day Relative Strength | 56.30 | 56.91 | 55.65 | ||
| Weighted Alpha | -4.07 | +17.15 | +46.75 | ||
| Today's Opinion | 100% Buy | 56% Buy | 80% Buy | ||
| Previous Opinion | 88% Buy | 48% Buy | 80% Buy | ||
| Last Month's Opinion | 56% Sell | 72% Sell | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +3.28% since 12/17/25 | +2.14% since 12/17/25 | +4.46% since 12/17/25 | ||
| Low | 54.14 on 12/18/25 | 63.75 on 12/18/25 | 170.06 on 12/18/25 | ||
| High | 56.49 on 12/23/25 | 67.01 on 12/22/25 | 179.00 on 12/22/25 | ||
| 1-Month | |||||
| %Chg | +16.23% since 11/24/25 | +27.53% since 11/24/25 | +5.93% since 11/24/25 | ||
| Low | 47.06 on 11/25/25 | 49.79 on 11/25/25 | 159.00 on 11/25/25 | ||
| High | 57.52 on 12/03/25 | 69.56 on 12/12/25 | 190.95 on 12/09/25 | ||
| 3-Month | |||||
| %Chg | +8.13% since 09/24/25 | -0.74% since 09/24/25 | +38.80% since 09/24/25 | ||
| 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 | +1.60% since 06/24/25 | -7.20% since 06/24/25 | +25.72% since 06/24/25 | ||
| 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 | 22,162,980 | 35,323,616 | 13,173,969 | ||
| 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 | 20.94 | 108.92 | 75.01 | ||