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 | 82.67 | 79.00 | 276.78 | ||
| High | 85.59 | 80.71 | 281.50 | ||
| Low | 81.64 | 78.42 | 275.32 | ||
| Latest | 85.56 | 80.39 | 281.08 | ||
| Change | +2.55 | +1.63 | +4.11 | ||
| % Change | +3.07% | +2.07% | +1.48% | ||
| Volume | 9,539,200 | 9,660,899 | 649,300 | ||
| 20-Day Average Volume | 8,284,735 | 8,279,800 | 1,047,060 | ||
| Previous Close | 83.01 | 78.76 | 276.97 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 67.17 | 69.19 | 244.79 | ||
| 20-Day Raw Stochastic | 99.90% | 98.50% | 99.45% | ||
| 20-Day Relative Strength | 76.91 | 69.55 | 66.71 | ||
| Weighted Alpha | +126.08 | +61.74 | +160.43 | ||
| Today's Opinion | 100% Buy | 72% Buy | 100% Buy | ||
| Previous Opinion | 100% Buy | 72% Buy | 100% Buy | ||
| Last Month's Opinion | 40% Buy | 24% Sell | 56% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +20.47% since 04/13/26 | +9.30% since 04/13/26 | +6.62% since 04/13/26 | ||
| Low | 70.81 on 04/14/26 | 72.90 on 04/15/26 | 255.71 on 04/15/26 | ||
| High | 85.59 on 04/20/26 | 80.71 on 04/20/26 | 281.50 on 04/20/26 | ||
| 1-Month | |||||
| %Chg | +44.38% since 03/20/26 | +27.66% since 03/20/26 | +28.37% since 03/20/26 | ||
| Low | 55.03 on 03/30/26 | 59.31 on 03/30/26 | 205.69 on 03/30/26 | ||
| High | 85.59 on 04/20/26 | 80.71 on 04/20/26 | 281.50 on 04/20/26 | ||
| 3-Month | |||||
| %Chg | +42.46% since 01/20/26 | +9.87% since 01/20/26 | +26.78% since 01/20/26 | ||
| Low | 54.99 on 03/09/26 | 59.31 on 03/30/26 | 197.63 on 03/09/26 | ||
| High | 85.59 on 04/20/26 | 83.35 on 02/12/26 | 281.50 on 04/20/26 | ||
| 6-Month | |||||
| %Chg | +55.88% since 10/20/25 | +19.86% since 10/20/25 | +100.30% since 10/20/25 | ||
| Low | 44.56 on 11/21/25 | 48.52 on 11/21/25 | 133.35 on 10/22/25 | ||
| High | 85.59 on 04/20/26 | 83.35 on 02/12/26 | 281.50 on 04/20/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 33,653,056 | 43,501,844 | 21,084,372 | ||
| Shares Outstanding, K | 393,327 | 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 | 1.53 | 1.49 | 1.48 | ||
| 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 | 35.32 | 98.45 | 104.91 | ||