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 | MXIM |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Microchip Technology | Maxim Integrated |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 60.58 | 187.00 | 219.02 | 83.87 | 104.58 |
| High | 61.98 | 190.86 | 226.89 | 86.96 | 105.58 |
| Low | 60.37 | 186.43 | 218.85 | 83.74 | 102.59 |
| Last | 61.68 | 189.93 | 225.61 | 86.19 | 103.14 |
| Change | +1.03 | +3.62 | +6.95 | +2.66 | -1.23 |
| % Change | +1.70% | +1.94% | +3.18% | +3.18% | -1.18% |
| Volume | 6,917,500 | 4,177,800 | 3,024,000 | 5,325,300 | 45,804,500 |
| 20-Day Average Volume | 6,569,910 | 3,010,615 | 1,988,430 | 4,512,810 | 5,840,545 |
| Previous Close | 60.65 | 186.31 | 218.66 | 83.53 | 104.37 |
| Industry | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed | Semi Analog & Mixed |
| Has Options | Yes | Yes | Yes | Yes | No |
| Technicals | |||||
| 20-Day Moving Average | 68.12 | 192.99 | 236.28 | 87.05 | 100.85 |
| 20-Day Raw Stochastic | 13.98% | 34.03% | 32.33% | 48.44% | 64.20% |
| 20-Day Relative Strength | 34.00% | 47.75% | 44.17% | 49.13% | 55.51% |
| Weighted Alpha | -25.90 | +5.33 | +30.22 | +14.74 | +42.90 |
| Today's Opinion | 100% Sell | 40% Buy | 24% Buy | 24% Buy | 100% Buy |
| Previous Opinion | 100% Sell | 40% Buy | 24% Buy | 8% Sell | 88% Buy |
| Last Month's Opinion | 48% Sell | 88% Buy | 80% Buy | 100% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -4.70% since 04/16/24 | -0.68% since 04/16/24 | -2.20% since 04/16/24 | +0.30% since 04/16/24 | +2.18% since 08/18/21 |
| 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 | 99.33 on 08/19/21 |
| High | 65.87 on 04/17/24 | 192.83 on 04/17/24 | 231.46 on 04/17/24 | 87.03 on 04/17/24 | 108.61 on 08/23/21 |
| 1-Month | |||||
| %Chg | -17.41% since 03/22/24 | -1.85% since 03/22/24 | -7.66% since 03/22/24 | -2.10% since 03/22/24 | +3.89% since 07/23/21 |
| 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 | 93.33 on 08/04/21 |
| High | 76.08 on 03/28/24 | 204.20 on 04/09/24 | 251.96 on 04/09/24 | 91.82 on 04/09/24 | 108.61 on 08/23/21 |
| 3-Month | |||||
| %Chg | -19.64% since 01/23/24 | -5.68% since 01/23/24 | +0.75% since 01/23/24 | -6.31% since 01/23/24 | +1.88% since 05/25/21 |
| 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 | 93.33 on 08/04/21 |
| High | 85.16 on 03/07/24 | 204.20 on 04/09/24 | 264.26 on 03/07/24 | 94.19 on 03/07/24 | 108.61 on 08/23/21 |
| 6-Month | |||||
| %Chg | -26.23% since 10/23/23 | +15.90% since 10/23/23 | +23.72% since 10/23/23 | +15.86% since 10/23/23 | +12.49% since 02/25/21 |
| 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 | 84.82 on 03/04/21 |
| High | 86.77 on 12/15/23 | 204.20 on 04/09/24 | 264.26 on 03/07/24 | 94.19 on 03/07/24 | 108.61 on 08/23/21 |
| Key Statistics | |||||
| Market Capitalization, $K | 26,070,160 | 92,392,624 | 55,997,736 | 45,139,616 | 27,699,898 |
| Shares Outstanding, K | 429,846 | 495,908 | 256,095 | 540,400 | 268,566 |
| Annual Sales | 8,253,000,000 | 12,305,540,000 | 13,276,000,000 | 8,438,700,000 | 2,632,530,000 |
| Annual Net Income | 2,183,700,000 | 3,314,580,000 | 2,797,000,000 | 2,237,700,000 | 827,260,000 |
| Last Quarter Sales | 2,018,100,000 | 2,512,700,000 | 3,422,000,000 | 1,765,700,000 | 719,860,000 |
| Last Quarter Net Income | 562,700,000 | 462,730,000 | 697,000,000 | 419,200,000 | 253,740,000 |
| 60-Month Beta | 1.80 | 1.17 | 1.59 | 1.65 | 1.16 |
| 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 | 0.91 on 07/27/21 |
| Latest Earnings Date | 04/29/24 | 05/22/24 | 04/29/24 | 05/02/24 | 07/27/21 |
| Most Recent Dividend | N/A | 0.920 on 03/04/24 | 1.014 on 03/20/24 | 0.450 on 02/22/24 | 0.480 on 08/26/20 |
| Next Ex-Dividends Date | N/A | 03/04/24 | 03/20/24 | 02/22/24 | 08/26/20 |
| Ratios | |||||
| Price/Earnings ttm | 11.77 | 20.24 | 17.17 | 14.41 | 32.82 |