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 | 71.05 | 81.81 | 240.82 | ||
| High | 73.63 | 83.35 | 245.26 | ||
| Low | 70.17 | 78.26 | 236.57 | ||
| Latest | 70.68 | 78.92 | 238.97 | ||
| Change | -0.50 | -1.83 | +2.03 | ||
| % Change | -0.70% | -2.27% | +0.86% | ||
| Volume | 12,906,972 | 11,262,428 | 2,044,516 | ||
| 20-Day Average Volume | 10,445,044 | 10,902,446 | 1,485,061 | ||
| Previous Close | 71.18 | 80.75 | 236.94 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 63.26 | 76.61 | 225.92 | ||
| 20-Day Raw Stochastic | 81.61% | 59.98% | 86.74% | ||
| 20-Day Relative Strength | 67.27 | 59.25 | 66.29 | ||
| Weighted Alpha | +57.21 | +53.12 | +110.44 | ||
| Today's Opinion | 100% Buy | 100% Buy | 100% Buy | ||
| Previous Opinion | 100% Buy | 100% Buy | 100% Buy | ||
| Last Month's Opinion | 100% Buy | 72% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +12.01% since 02/05/26 | +1.13% since 02/05/26 | +4.90% since 02/05/26 | ||
| Low | 63.31 on 02/06/26 | 73.38 on 02/06/26 | 225.98 on 02/10/26 | ||
| High | 73.63 on 02/12/26 | 83.35 on 02/12/26 | 245.26 on 02/12/26 | ||
| 1-Month | |||||
| %Chg | +20.31% since 01/12/26 | +7.54% since 01/12/26 | +20.97% since 01/12/26 | ||
| Low | 57.59 on 02/03/26 | 72.28 on 01/20/26 | 197.83 on 02/05/26 | ||
| High | 73.63 on 02/12/26 | 83.35 on 02/12/26 | 245.26 on 02/12/26 | ||
| 3-Month | |||||
| %Chg | +43.45% since 11/12/25 | +41.87% since 11/12/25 | +39.84% since 11/12/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 150.80 on 11/21/25 | ||
| High | 73.63 on 02/12/26 | 83.35 on 02/12/26 | 245.26 on 02/12/26 | ||
| 6-Month | |||||
| %Chg | +41.33% since 08/12/25 | +22.36% since 08/12/25 | +90.49% since 08/12/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 118.28 on 08/20/25 | ||
| High | 73.63 on 02/12/26 | 83.35 on 02/12/26 | 245.26 on 02/12/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 28,046,416 | 43,696,648 | 17,773,344 | ||
| Shares Outstanding, K | 394,021 | 541,135 | 75,012 | ||
| 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 | 1,186,000,000 | 271,610,000 | ||
| Last Quarter Net Income | 255,000,000 | 62,700,000 | 48,770,000 | ||
| 60-Month Beta | 1.56 | 1.46 | 1.44 | ||
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 02/09/26 | 0.44 on 02/05/26 | 1.02 on 02/05/26 | ||
| Latest Earnings Date | 05/04/26 | 05/14/26 | 05/14/26 | ||
| Most Recent Dividend | N/A | 0.455 on 11/24/25 | N/A | ||
| Next Ex-Dividends Date | N/A | 02/23/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 28.67 | 96.07 | 87.33 | ||