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 | NXPI | MCHP | MPWR |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Microchip Technology | Monolithic Power Sys |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 68.99 | 197.06 | 253.35 | 90.43 | 658.90 |
| High | 71.92 | 199.52 | 258.21 | 92.26 | 686.76 |
| Low | 68.76 | 193.85 | 246.55 | 88.45 | 647.50 |
| Last | 69.01 | 193.89 | 249.43 | 88.79 | 652.59 |
| Change | -1.15 | -6.72 | -6.76 | -3.19 | -16.74 |
| % Change | -1.64% | -3.35% | -2.64% | -3.47% | -2.50% |
| Volume | 8,877,300 | 3,554,600 | 3,538,300 | 7,283,800 | 906,500 |
| 20-Day Average Volume | 8,006,965 | 3,349,575 | 2,502,610 | 5,304,965 | 517,675 |
| Previous Close | 70.16 | 200.61 | 256.19 | 91.98 | 669.33 |
| 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 | 66.77 | 194.38 | 236.55 | 88.02 | 650.75 |
| 20-Day Raw Stochastic | 72.11% | 52.33% | 75.65% | 57.47% | 58.36% |
| 20-Day Relative Strength | 48.28% | 49.76% | 56.08% | 51.25% | 48.51% |
| Weighted Alpha | -20.40 | +6.54 | +46.68 | +16.31 | +48.35 |
| Today's Opinion | 88% Sell | 64% Buy | 88% Buy | 100% Buy | 24% Buy |
| Previous Opinion | 88% Sell | 96% Buy | 88% Buy | 100% Buy | 40% Buy |
| Last Month's Opinion | 72% Sell | 100% Buy | 80% Buy | 88% Buy | 56% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +5.31% since 04/24/24 | -1.33% since 04/24/24 | +6.12% since 04/24/24 | -2.08% since 04/24/24 | +1.62% since 04/24/24 |
| Low | 65.47 on 04/25/24 | 193.85 on 05/01/24 | 233.75 on 04/25/24 | 88.45 on 05/01/24 | 636.40 on 04/25/24 |
| High | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 261.15 on 04/30/24 | 94.63 on 04/26/24 | 690.04 on 04/30/24 |
| 1-Month | |||||
| %Chg | -6.55% since 04/01/24 | -1.39% since 04/01/24 | +1.28% since 04/01/24 | -1.06% since 04/01/24 | -2.38% since 04/01/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 213.02 on 04/19/24 | 80.90 on 04/19/24 | 584.95 on 04/22/24 |
| High | 72.75 on 04/30/24 | 204.20 on 04/30/24 | 261.15 on 04/30/24 | 94.63 on 04/26/24 | 700.85 on 04/09/24 |
| 3-Month | |||||
| %Chg | -1.68% since 02/01/24 | +0.98% since 02/01/24 | +17.10% since 02/01/24 | +3.67% since 02/01/24 | +6.26% since 02/01/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 209.86 on 02/02/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | +6.43% since 11/01/23 | +21.76% since 11/01/23 | +44.58% since 11/01/23 | +24.99% since 11/01/23 | +42.94% since 11/01/23 |
| Low | 59.34 on 04/22/24 | 161.64 on 11/02/23 | 173.31 on 11/02/23 | 71.92 on 11/02/23 | 459.69 on 11/02/23 |
| High | 86.77 on 12/15/23 | 204.20 on 04/30/24 | 264.26 on 03/07/24 | 94.63 on 04/26/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 30,157,998 | 99,484,096 | 65,608,980 | 49,705,996 | 32,570,262 |
| Shares Outstanding, K | 429,846 | 495,908 | 256,095 | 540,400 | 48,661 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 1,821,070,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 427,370,000 |
| Last Quarter Sales | 2,018,100,000 | 2,512,700,000 | 3,422,000,000 | 1,765,700,000 | 454,010,000 |
| Last Quarter Net Income | 562,700,000 | 462,730,000 | 697,000,000 | 419,200,000 | 96,910,000 |
| 60-Month Beta | 1.80 | 1.17 | 1.59 | 1.65 | 1.24 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.08 on 04/29/24 | 1.73 on 02/21/24 | 3.24 on 04/29/24 | 1.08 on 02/01/24 | 2.88 on 02/07/24 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/06/24 | 05/01/24 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 1.250 on 03/27/24 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 02/22/24 | 03/27/24 |
| Ratios | |||||
| Price/Earnings ttm | 14.02 | 22.51 | 19.66 | 16.43 | 76.80 |