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 | 96.32 | 87.82 | 310.35 | ||
| High | 96.79 | 89.45 | 314.14 | ||
| Low | 94.29 | 86.52 | 304.79 | ||
| Latest | 95.96 | 88.59 | 308.52 | ||
| Change | -1.91 | +0.33 | -8.83 | ||
| % Change | -1.95% | +0.37% | -2.78% | ||
| Volume | 6,037,300 | 6,677,600 | 992,400 | ||
| 20-Day Average Volume | 14,312,255 | 12,881,230 | 1,932,040 | ||
| Previous Close | 97.87 | 88.26 | 317.35 | ||
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | ||
| Has Options | Yes | Yes | Yes | ||
| Technicals | |||||
| 20-Day Moving Average | 106.38 | 91.81 | 357.83 | ||
| 20-Day Raw Stochastic | 20.65% | 31.16% | 10.81% | ||
| 20-Day Relative Strength | 45.44 | 48.27 | 42.04 | ||
| Weighted Alpha | +89.23 | +25.24 | +98.92 | ||
| Today's Opinion | 40% Buy | 40% Buy | 56% Buy | ||
| Previous Opinion | 40% Buy | 40% Buy | 56% Buy | ||
| Last Month's Opinion | 88% Buy | 80% Buy | 80% Buy | ||
| Performance | |||||
| 5-Days | |||||
| %Chg | +5.20% since 07/02/26 | +4.67% since 07/02/26 | -4.26% since 07/02/26 | ||
| Low | 87.96 on 07/07/26 | 81.60 on 07/07/26 | 297.23 on 07/08/26 | ||
| High | 102.64 on 07/09/26 | 90.85 on 07/09/26 | 342.38 on 07/06/26 | ||
| 1-Month | |||||
| %Chg | -12.90% since 06/10/26 | +0.77% since 06/10/26 | -12.95% since 06/10/26 | ||
| Low | 86.47 on 06/29/26 | 81.60 on 07/07/26 | 297.23 on 07/08/26 | ||
| High | 132.42 on 06/22/26 | 104.03 on 06/22/26 | 401.68 on 06/22/26 | ||
| 3-Month | |||||
| %Chg | +39.78% since 04/10/26 | +23.80% since 04/10/26 | +19.53% since 04/10/26 | ||
| Low | 68.81 on 04/13/26 | 71.12 on 04/13/26 | 255.71 on 04/15/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| 6-Month | |||||
| %Chg | +54.38% since 01/09/26 | +17.77% since 01/09/26 | +76.43% since 01/09/26 | ||
| Low | 54.99 on 03/09/26 | 59.31 on 03/30/26 | 173.15 on 01/12/26 | ||
| High | 134.92 on 06/03/26 | 105.91 on 05/08/26 | 418.90 on 05/27/26 | ||
| Key Statistics | |||||
| Market Capitalization, $K | 37,607,012 | 48,105,076 | 23,538,838 | ||
| Shares Outstanding, K | 391,903 | 543,008 | 76,296 | ||
| Annual Sales | 5,995,400,000 | 4,713,100,000 | 967,260,000 | ||
| Annual Net Income | 121,000,000 | 230,000,000 | -54,210,000 | ||
| Last Quarter Sales | 1,513,300,000 | 1,311,200,000 | 288,960,000 | ||
| Last Quarter Net Income | -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 | ||
| 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-Dividends Date | N/A | 05/22/26 | N/A | ||
| Ratios | |||||
| Price/Earnings ttm | 40.11 | 73.55 | 113.75 | ||