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 | 86.54 | 77.08 | 260.29 | ||
| High | 86.70 | 77.67 | 267.24 | ||
| Low | 81.42 | 74.18 | 247.33 | ||
| Last | 81.61 | 74.29 | 251.44 | ||
| Change | -2.13 | -0.72 | +2.73 | ||
| Percent Change | -2.54% | -0.96% | +1.10% | ||
| Volume | 7,390,400 | 11,293,199 | 1,294,400 | ||
| 20-Day Average Volume | 9,323,814 | 10,589,380 | 1,502,155 | ||
| Previous | 83.74 | 75.01 | 248.71 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 89.51 | 81.89 | 281.09 | ||
| 20-Day Raw Stochastic | 11.75% | 15.57% | 20.48% | ||
| 20-Day Relative Strength | 41.13 | 39.58 | 37.75 | ||
| Weighted Alpha | +53.48 | +5.71 | +46.36 | ||
| Today's Opinion | 8% Sell | 24% Sell | 8% Sell | ||
| Yesterday's Opinion | 8% Buy | 24% Sell | 8% Sell | ||
| Last Month's Opinion | 56% Buy | 48% Buy | 72% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -5.99% since 07/24/26 | -5.80% since 07/24/26 | -5.82% since 07/24/26 | ||
| Low | 78.81 on 07/29/26 | 71.24 on 07/29/26 | 228.02 on 07/29/26 | ||
| High | 89.77 on 07/27/26 | 80.36 on 07/27/26 | 271.88 on 07/27/26 | ||
| 1-Month | |||||
| %Chg | -13.68% since 06/30/26 | -18.54% since 06/30/26 | -33.90% since 06/30/26 | ||
| Low | 78.81 on 07/29/26 | 71.24 on 07/29/26 | 228.02 on 07/29/26 | ||
| High | 102.64 on 07/09/26 | 91.40 on 07/01/26 | 369.28 on 07/01/26 | ||
| 3-Month | |||||
| %Chg | -19.05% since 04/30/26 | -20.04% since 04/30/26 | -10.71% since 04/30/26 | ||
| Low | 78.81 on 07/29/26 | 71.24 on 07/29/26 | 228.02 on 07/29/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| 6-Month | |||||
| %Chg | +36.27% since 01/30/26 | -2.15% since 01/30/26 | +14.78% since 01/30/26 | ||
| 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 | 31,983,204 | 40,340,064 | 19,183,864 | ||
| Shares Outstanding, K | 391,903 | 543,008 | 76,296 | ||
| 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 | 1,513,300,000 | 1,311,200,000 | 288,960,000 | ||
| Last Qtr Income, $M | -33,400,000 | 144,200,000 | 46,330,000 | ||
| 60-Month Beta | 2.01 | 1.74 | 1.65 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 05/04/26 | 0.57 on 05/07/26 | 1.09 on 05/07/26 | ||
| Latest 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-Dividend Date | N/A | 05/22/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 34.32 | 62.51 | 89.14 | ||