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 | 57.33 | 61.35 | 214.34 | ||
| High | 62.16 | 64.98 | 223.67 | ||
| Low | 57.00 | 61.18 | 209.73 | ||
| Latest | 61.92 | 64.61 | 222.07 | ||
| Change | +6.26 | +4.55 | +12.58 | ||
| % Change | +11.25% | +7.58% | +6.01% | ||
| Volume | 12,771,700 | 12,581,000 | 1,686,600 | ||
| 20-Day Average Volume | 7,607,280 | 9,213,285 | 1,269,095 | ||
| Previous Close | 55.66 | 60.06 | 209.49 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 59.83 | 64.43 | 223.84 | ||
| 20-Day Raw Stochastic | 71.89% | 39.58% | 49.56% | ||
| 20-Day Relative Strength | 50.67 | 44.14 | 48.91 | ||
| Weighted Alpha | +68.97 | +44.61 | +119.43 | ||
| Today's Opinion | 56% Buy | 24% Sell | 40% Buy | ||
| Previous Opinion | 24% Buy | 40% Sell | 40% Buy | ||
| Last Month's Opinion | 88% Buy | 80% Buy | 100% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | -0.67% since 03/24/26 | -1.55% since 03/24/26 | -6.39% since 03/24/26 | ||
| Low | 55.03 on 03/30/26 | 59.31 on 03/30/26 | 205.69 on 03/30/26 | ||
| High | 64.35 on 03/25/26 | 68.10 on 03/25/26 | 246.12 on 03/25/26 | ||
| 1-Month | |||||
| %Chg | -6.86% since 02/27/26 | -13.44% since 02/27/26 | -10.50% since 02/27/26 | ||
| Low | 54.99 on 03/09/26 | 59.31 on 03/30/26 | 197.63 on 03/09/26 | ||
| High | 66.48 on 03/02/26 | 74.71 on 03/02/26 | 258.98 on 03/02/26 | ||
| 3-Month | |||||
| %Chg | +12.73% since 12/26/25 | -0.51% since 12/26/25 | +26.89% since 12/26/25 | ||
| Low | 53.50 on 12/29/25 | 59.31 on 03/30/26 | 163.88 on 01/07/26 | ||
| High | 73.76 on 02/18/26 | 83.35 on 02/12/26 | 258.98 on 03/02/26 | ||
| 6-Month | |||||
| %Chg | +23.44% since 09/26/25 | +0.29% since 09/26/25 | +71.63% since 09/26/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 121.97 on 10/10/25 | ||
| High | 73.76 on 02/18/26 | 83.35 on 02/12/26 | 258.98 on 03/02/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 21,931,208 | 32,500,570 | 15,714,265 | ||
| Shares Outstanding, K | 394,021 | 541,135 | 75,012 | ||
| Annual Sales | 5,995,400,000 | 4,401,600,000 | 967,260,000 | ||
| Annual Net Income | 121,000,000 | -500,000 | -54,210,000 | ||
| Last Quarter Sales | 1,530,100,000 | 1,186,000,000 | 271,610,000 | ||
| Last Quarter Net Income | 181,800,000 | 62,700,000 | 48,770,000 | ||
| 60-Month Beta | 1.52 | 1.45 | 1.41 | ||
| 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 02/23/26 | N/A | ||
| Next Ex-Dividends Date | N/A | 02/23/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 24.83 | 77.50 | 85.39 | ||