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 | ADI | MPWR | NXPI | MCHP |
| Company | On Semiconductor | Analog Devices | Monolithic Power Sys | Nxp Semiconductors | Microchip Technology |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 113.42 | 415.18 | 1,562.55 | 287.61 | 94.10 |
| High | 115.83 | 422.18 | 1,587.74 | 295.27 | 95.59 |
| Low | 111.77 | 414.55 | 1,548.61 | 284.78 | 93.72 |
| Latest | 113.11 | 417.49 | 1,550.02 | 291.50 | 93.85 |
| Change | -5.26 | -9.30 | -63.95 | -2.67 | -3.19 |
| % Change | -4.44% | -2.18% | -3.96% | -0.91% | -3.29% |
| Volume | 10,939,801 | 3,709,600 | 685,300 | 3,390,600 | 9,445,300 |
| 20-Day Average Volume | 13,712,540 | 3,485,885 | 650,145 | 4,298,105 | 11,992,266 |
| Previous Close | 118.37 | 426.79 | 1,613.97 | 294.17 | 97.04 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | Yes |
| Technicals | |||||
| 20-Day Moving Average | 101.23 | 403.39 | 1,582.35 | 272.90 | 92.69 |
| 20-Day Raw Stochastic | 84.01% | 72.39% | 43.45% | 83.75% | 56.13% |
| 20-Day Relative Strength | 70.08 | 64.22 | 56.53 | 65.04 | 61.74 |
| Weighted Alpha | +191.92 | +99.88 | +127.69 | +47.89 | +62.03 |
| Today's Opinion | 100% Buy | 100% Buy | 88% Buy | 88% Buy | 100% Buy |
| Previous Opinion | 100% Buy | 100% Buy | 100% Buy | 88% Buy | 100% Buy |
| Last Month's Opinion | 88% Buy | 88% Buy | 100% Buy | 56% Sell | 72% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +9.60% since 05/08/26 | +0.23% since 05/08/26 | -3.17% since 05/08/26 | -1.10% since 05/08/26 | -5.29% since 05/08/26 |
| Low | 98.66 on 05/12/26 | 406.77 on 05/12/26 | 1,538.25 on 05/12/26 | 284.78 on 05/15/26 | 93.72 on 05/15/26 |
| High | 119.10 on 05/14/26 | 435.72 on 05/13/26 | 1,675.42 on 05/13/26 | 306.62 on 05/11/26 | 101.18 on 05/11/26 |
| 1-Month | |||||
| %Chg | +56.16% since 04/15/26 | +19.99% since 04/15/26 | +14.56% since 04/15/26 | +39.21% since 04/15/26 | +25.99% since 04/15/26 |
| Low | 73.98 on 04/16/26 | 346.43 on 04/16/26 | 1,353.55 on 04/16/26 | 209.48 on 04/16/26 | 74.01 on 04/16/26 |
| High | 119.10 on 05/14/26 | 435.72 on 05/13/26 | 1,675.42 on 05/13/26 | 306.62 on 05/11/26 | 105.91 on 05/08/26 |
| 3-Month | |||||
| %Chg | +56.64% since 02/13/26 | +23.85% since 02/13/26 | +32.31% since 02/13/26 | +19.26% since 02/13/26 | +19.46% since 02/13/26 |
| Low | 54.99 on 03/09/26 | 300.56 on 03/30/26 | 988.00 on 03/09/26 | 184.68 on 03/30/26 | 59.31 on 03/30/26 |
| High | 119.10 on 05/14/26 | 435.72 on 05/13/26 | 1,675.42 on 05/13/26 | 306.62 on 05/11/26 | 105.91 on 05/08/26 |
| 6-Month | |||||
| %Chg | +141.07% since 11/14/25 | +77.74% since 11/14/25 | +68.45% since 11/14/25 | +47.89% since 11/14/25 | +75.49% since 11/14/25 |
| Low | 44.56 on 11/21/25 | 224.25 on 11/20/25 | 833.18 on 11/21/25 | 183.00 on 11/20/25 | 48.52 on 11/21/25 |
| High | 119.10 on 05/14/26 | 435.72 on 05/13/26 | 1,675.42 on 05/13/26 | 306.62 on 05/11/26 | 105.91 on 05/08/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 44,328,152 | 203,820,288 | 76,152,488 | 73,595,296 | 50,785,520 |
| Shares Outstanding, K | 391,903 | 488,204 | 49,130 | 252,471 | 541,135 |
| Annual Sales | 5,995,400,000 | 11,019,710,000 | 2,790,460,000 | 12,269,000,000 | 4,713,100,000 |
| Annual Net Income | 121,000,000 | 2,267,340,000 | 621,480,000 | 2,021,000,000 | 230,000,000 |
| Last Quarter Sales | 1,513,300,000 | 3,160,260,000 | 804,190,000 | 3,181,000,000 | 1,311,200,000 |
| Last Quarter Net Income | -33,400,000 | 830,830,000 | 193,230,000 | 1,122,000,000 | 144,200,000 |
| 60-Month Beta | 1.94 | 1.19 | 1.74 | 1.77 | 1.75 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 05/04/26 | 2.46 on 02/18/26 | 5.10 on 04/30/26 | 3.05 on 04/28/26 | 0.57 on 05/07/26 |
| Earnings Date | 08/03/26 | 05/20/26 | 07/30/26 | 07/20/26 | 08/06/26 |
| Most Recent Dividend | N/A | 1.100 on 03/03/26 | 2.000 on 03/31/26 | 1.014 on 03/25/26 | 0.455 on 02/23/26 |
| Next Ex-Dividends Date | N/A | 03/03/26 | 03/31/26 | 03/25/26 | 05/22/26 |
| Ratios | |||||
| Price/Earnings ttm | 48.51 | 49.51 | 113.34 | 27.52 | 80.87 |