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 | 66.22 | 197.06 | 236.95 | 91.46 | 662.40 |
| High | 68.90 | 201.83 | 243.75 | 94.51 | 680.54 |
| Low | 66.17 | 196.97 | 236.39 | 91.46 | 661.32 |
| Last | 68.82 | 201.65 | 243.76 | 94.41 | 680.37 |
| Change | +2.44 | +3.71 | +5.68 | +2.20 | +20.03 |
| % Change | +3.68% | +1.87% | +2.39% | +2.39% | +3.03% |
| Volume | 6,072,983 | 1,004,265 | 791,421 | 1,703,664 | 122,566 |
| 20-Day Average Volume | 6,959,086 | 3,135,077 | 2,077,595 | 4,652,856 | 483,462 |
| Previous Close | 66.38 | 197.94 | 238.08 | 92.21 | 660.34 |
| 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 | 67.05 | 193.77 | 235.48 | 87.65 | 649.06 |
| 20-Day Raw Stochastic | 59.49% | 86.18% | 77.57% | 99.22% | 80.03% |
| 20-Day Relative Strength | 47.56% | 56.95% | 54.14% | 60.74% | 53.10% |
| Weighted Alpha | -14.47 | +13.88 | +44.06 | +29.44 | +45.12 |
| Today's Opinion | 88% Sell | 96% Buy | 72% Buy | 100% Buy | 40% Buy |
| Previous Opinion | 100% Sell | 88% Buy | 56% Buy | 88% Buy | 40% Buy |
| Last Month's Opinion | 56% Sell | 80% Buy | 80% Buy | 100% Buy | 56% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +12.98% since 04/19/24 | +9.73% since 04/19/24 | +13.06% since 04/19/24 | +15.48% since 04/19/24 | +14.57% since 04/19/24 |
| Low | 59.34 on 04/22/24 | 183.19 on 04/22/24 | 214.33 on 04/22/24 | 81.68 on 04/22/24 | 584.95 on 04/22/24 |
| High | 68.66 on 04/26/24 | 201.74 on 04/26/24 | 243.75 on 04/26/24 | 94.43 on 04/26/24 | 680.48 on 04/26/24 |
| 1-Month | |||||
| %Chg | -5.90% since 03/26/24 | +6.48% since 03/26/24 | +1.74% since 03/26/24 | +9.37% since 03/26/24 | +1.68% since 03/26/24 |
| 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 | 76.08 on 03/28/24 | 204.20 on 04/09/24 | 251.96 on 04/09/24 | 94.43 on 04/26/24 | 700.85 on 04/09/24 |
| 3-Month | |||||
| %Chg | -4.35% since 01/26/24 | +3.75% since 01/26/24 | +13.06% since 01/26/24 | +8.52% since 01/26/24 | +12.74% since 01/26/24 |
| Low | 59.34 on 04/22/24 | 182.57 on 04/19/24 | 209.44 on 02/01/24 | 79.94 on 02/14/24 | 584.95 on 04/22/24 |
| High | 85.16 on 03/07/24 | 204.20 on 04/09/24 | 264.26 on 03/07/24 | 94.43 on 04/26/24 | 778.15 on 03/08/24 |
| 6-Month | |||||
| %Chg | -17.15% since 10/26/23 | +25.08% since 10/26/23 | +35.46% since 10/26/23 | +29.64% since 10/26/23 | +67.72% since 10/26/23 |
| Low | 59.34 on 04/22/24 | 154.99 on 10/30/23 | 167.21 on 10/30/23 | 68.75 on 11/01/23 | 392.10 on 10/30/23 |
| High | 86.77 on 12/15/23 | 204.20 on 04/09/24 | 264.26 on 03/07/24 | 94.43 on 04/26/24 | 778.15 on 03/08/24 |
| Key Statistics | |||||
| Market Capitalization, $K | 28,533,178 | 98,160,032 | 60,971,100 | 49,830,284 | 32,132,800 |
| 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 | 1.25 on 02/05/24 | 1.73 on 02/21/24 | 3.71 on 02/05/24 | 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 | 12.70 | 21.69 | 18.76 | 15.99 | 72.57 |