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 | 117.89 | 98.20 | 382.28 | ||
| High | 122.18 | 100.92 | 394.99 | ||
| Low | 117.57 | 97.81 | 376.31 | ||
| Latest | 121.62 | 99.77 | 391.41 | ||
| Change | +8.70 | +5.66 | +24.30 | ||
| % Change | +7.70% | +6.01% | +6.62% | ||
| Volume | 19,844,500 | 16,353,400 | 2,361,500 | ||
| 20-Day Average Volume | 12,116,060 | 12,008,290 | 1,676,145 | ||
| Previous Close | 112.92 | 94.11 | 367.11 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 120.71 | 94.43 | 376.42 | ||
| 20-Day Raw Stochastic | 52.30% | 87.03% | 67.94% | ||
| 20-Day Relative Strength | 56.27 | 57.78 | 59.38 | ||
| Weighted Alpha | +169.84 | +57.79 | +186.34 | ||
| Today's Opinion | 96% Buy | 100% Buy | 100% Buy | ||
| Previous Opinion | 80% Buy | 88% Buy | 88% Buy | ||
| Last Month's Opinion | 100% Buy | 88% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +4.88% since 06/11/26 | +7.35% since 06/11/26 | +4.44% since 06/11/26 | ||
| Low | 112.80 on 06/17/26 | 91.90 on 06/12/26 | 366.00 on 06/17/26 | ||
| High | 127.84 on 06/16/26 | 101.93 on 06/16/26 | 399.00 on 06/15/26 | ||
| 1-Month | |||||
| %Chg | +11.14% since 05/18/26 | +7.56% since 05/18/26 | +9.87% since 05/18/26 | ||
| Low | 104.05 on 05/19/26 | 85.28 on 06/09/26 | 333.15 on 06/09/26 | ||
| High | 134.92 on 06/03/26 | 101.93 on 06/16/26 | 418.90 on 05/27/26 | ||
| 3-Month | |||||
| %Chg | +101.16% since 03/18/26 | +54.18% since 03/18/26 | +78.82% since 03/18/26 | ||
| Low | 55.03 on 03/30/26 | 59.31 on 03/30/26 | 205.69 on 03/30/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| 6-Month | |||||
| %Chg | +123.81% since 12/18/25 | +55.74% since 12/18/25 | +128.27% since 12/18/25 | ||
| Low | 53.50 on 12/29/25 | 59.31 on 03/30/26 | 163.88 on 01/07/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 47,663,244 | 54,083,220 | 29,863,012 | ||
| 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 | 1.97 | 1.73 | 1.66 | ||
| 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 | 46.28 | 78.43 | 131.58 | ||