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 | 75.27 | 76.82 | 267.08 | ||
| High | 75.66 | 76.85 | 272.77 | ||
| Low | 73.52 | 75.06 | 263.03 | ||
| Last | 74.21 | 76.08 | 266.61 | ||
| Change | -0.50 | +0.27 | +0.43 | ||
| Percent Change | -0.67% | +0.36% | +0.16% | ||
| Volume | 4,522,826 | 4,627,966 | 856,257 | ||
| 20-Day Average Volume | 9,824,196 | 10,860,408 | 1,543,668 | ||
| Previous | 74.71 | 75.81 | 266.18 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 80.60 | 77.66 | 280.04 | ||
| 20-Day Raw Stochastic | 4.25% | 32.89% | 37.48% | ||
| 20-Day Relative Strength | 38.48 | 44.31 | 43.38 | ||
| Weighted Alpha | +40.31 | +5.33 | +54.93 | ||
| Today's Opinion | 40% Sell | 40% Sell | 24% Sell | ||
| Yesterday's Opinion | 40% Sell | 40% Sell | 24% Sell | ||
| Last Month's Opinion | 24% Buy | 24% Buy | 24% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -10.22% since 08/14/26 | -3.90% since 08/14/26 | -15.75% since 08/14/26 | ||
| Low | 73.52 on 08/21/26 | 75.06 on 08/21/26 | 263.03 on 08/21/26 | ||
| High | 85.55 on 08/17/26 | 81.41 on 08/17/26 | 330.99 on 08/17/26 | ||
| 1-Month | |||||
| %Chg | -18.50% since 07/21/26 | -8.76% since 07/21/26 | -5.80% since 07/21/26 | ||
| Low | 73.52 on 08/21/26 | 71.24 on 07/29/26 | 228.02 on 07/29/26 | ||
| High | 94.25 on 07/22/26 | 85.97 on 08/07/26 | 330.99 on 08/17/26 | ||
| 3-Month | |||||
| %Chg | -32.30% since 05/21/26 | -16.50% since 05/21/26 | -29.92% since 05/21/26 | ||
| Low | 73.52 on 08/21/26 | 71.24 on 07/29/26 | 228.02 on 07/29/26 | ||
| High | 134.92 on 06/03/26 | 104.03 on 06/22/26 | 418.90 on 05/27/26 | ||
| 6-Month | |||||
| %Chg | +7.38% since 02/20/26 | -2.12% since 02/20/26 | +9.45% since 02/20/26 | ||
| Low | 54.99 on 03/09/26 | 59.31 on 03/30/26 | 197.63 on 03/09/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 29,085,500 | 41,165,436 | 20,328,432 | ||
| Shares Outstanding, K | 389,312 | 543,008 | 76,371 | ||
| Annual Sales, $M | 5,995,400,000 | 4,713,100,000 | 967,260,000 | ||
| Annual Net Income, $M | 121,000,000 | 230,000,000 | -54,210,000 | ||
| Last Qtr Sales, $M | 1,603,500,000 | 1,484,700,000 | 342,240,000 | ||
| Last Qtr Income, $M | 226,800,000 | 229,800,000 | 100,710,000 | ||
| 60-Month Beta | 2.03 | 1.76 | 1.70 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.74 on 08/03/26 | 0.76 on 08/06/26 | 1.40 on 08/06/26 | ||
| Latest Earnings Date | 11/02/26 | 11/05/26 | 11/05/26 | ||
| Most Recent Dividend | N/A | 0.455 on 08/24/26 | N/A | ||
| Next Ex-Dividend Date | N/A | 08/24/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 28.90 | 47.00 | 83.59 | ||