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 | MPWR | MCHP |
| Company | On Semiconductor | Analog Devices | Nxp Semiconductors | Monolithic Power Sys | Microchip Technology |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 84.42 | 369.50 | 260.02 | 1,245.79 | 78.96 |
| High | 90.00 | 379.78 | 271.09 | 1,342.81 | 82.00 |
| Low | 83.35 | 366.72 | 258.54 | 1,231.00 | 78.00 |
| Latest | 87.37 | 375.36 | 266.53 | 1,312.00 | 80.96 |
| Change | -0.75 | -5.17 | -4.13 | +6.35 | -0.72 |
| % Change | -0.85% | -1.36% | -1.53% | +0.49% | -0.88% |
| Volume | 9,942,100 | 3,674,800 | 3,433,900 | 1,054,900 | 12,927,101 |
| 20-Day Average Volume | 14,106,540 | 5,281,465 | 4,352,020 | 1,205,715 | 12,680,035 |
| Previous Close | 88.12 | 380.53 | 270.66 | 1,305.65 | 81.68 |
| 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 | 99.49 | 396.42 | 285.84 | 1,366.32 | 88.91 |
| 20-Day Raw Stochastic | 8.19% | 10.91% | 11.59% | 22.26% | 11.37% |
| 20-Day Relative Strength | 41.93 | 44.14 | 43.46 | 44.86 | 42.32 |
| Weighted Alpha | +62.89 | +53.29 | +19.09 | +63.79 | +9.92 |
| Today's Opinion | 24% Buy | 24% Buy | 40% Buy | 8% Buy | 24% Buy |
| Previous Opinion | 24% Buy | 40% Buy | 40% Buy | 24% Buy | 24% Buy |
| Last Month's Opinion | 80% Buy | 100% Buy | 88% Buy | 64% Buy | 100% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | -8.95% since 07/10/26 | -5.13% since 07/10/26 | -8.80% since 07/10/26 | -3.01% since 07/10/26 | -8.61% since 07/10/26 |
| Low | 83.35 on 07/17/26 | 366.72 on 07/17/26 | 258.54 on 07/17/26 | 1,231.00 on 07/17/26 | 78.00 on 07/17/26 |
| High | 95.49 on 07/14/26 | 400.69 on 07/15/26 | 289.78 on 07/14/26 | 1,406.04 on 07/15/26 | 88.65 on 07/14/26 |
| 1-Month | |||||
| %Chg | -22.63% since 06/17/26 | -9.43% since 06/17/26 | -10.62% since 06/17/26 | -9.41% since 06/17/26 | -13.97% since 06/17/26 |
| Low | 83.35 on 07/17/26 | 366.72 on 07/17/26 | 258.54 on 07/17/26 | 1,231.00 on 07/17/26 | 78.00 on 07/17/26 |
| High | 132.42 on 06/22/26 | 445.91 on 06/22/26 | 327.50 on 06/22/26 | 1,594.81 on 06/22/26 | 104.03 on 06/22/26 |
| 3-Month | |||||
| %Chg | +5.25% since 04/17/26 | +1.05% since 04/17/26 | +23.38% since 04/17/26 | -10.65% since 04/17/26 | +2.79% since 04/17/26 |
| Low | 81.64 on 04/20/26 | 366.72 on 07/17/26 | 213.60 on 04/20/26 | 1,231.00 on 07/17/26 | 78.00 on 07/17/26 |
| High | 134.92 on 06/03/26 | 445.91 on 06/22/26 | 339.95 on 05/27/26 | 1,714.09 on 05/26/26 | 105.91 on 05/08/26 |
| 6-Month | |||||
| %Chg | +44.82% since 01/16/26 | +25.02% since 01/16/26 | +12.41% since 01/16/26 | +26.99% since 01/16/26 | +8.38% since 01/16/26 |
| Low | 54.99 on 03/09/26 | 293.82 on 01/20/26 | 184.68 on 03/30/26 | 988.00 on 03/09/26 | 59.31 on 03/30/26 |
| High | 134.92 on 06/03/26 | 445.91 on 06/22/26 | 339.95 on 05/27/26 | 1,714.09 on 05/26/26 | 105.91 on 05/08/26 |
| Key Statistics | |||||
| Market Capitalization, $K | 34,240,568 | 182,832,976 | 67,291,096 | 64,458,560 | 43,961,924 |
| Shares Outstanding, K | 391,903 | 487,087 | 252,471 | 49,130 | 543,008 |
| Annual Sales | 5,995,400,000 | 11,019,710,000 | 12,269,000,000 | 2,790,460,000 | 4,713,100,000 |
| Annual Net Income | 121,000,000 | 2,267,340,000 | 2,021,000,000 | 621,480,000 | 230,000,000 |
| Last Quarter Sales | 1,513,300,000 | 3,623,470,000 | 3,181,000,000 | 804,190,000 | 1,311,200,000 |
| Last Quarter Net Income | -33,400,000 | 1,176,350,000 | 1,122,000,000 | 193,230,000 | 144,200,000 |
| 60-Month Beta | 2.01 | 1.18 | 1.79 | 1.71 | 1.74 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.64 on 05/04/26 | 3.09 on 05/20/26 | 3.05 on 04/28/26 | 5.10 on 04/30/26 | 0.57 on 05/07/26 |
| Earnings Date | 08/03/26 | 08/19/26 | 07/28/26 | 07/30/26 | 08/06/26 |
| Most Recent Dividend | N/A | 1.100 on 06/02/26 | 1.014 on 06/24/26 | 2.000 on 06/30/26 | 0.455 on 05/22/26 |
| Next Ex-Dividends Date | N/A | 06/02/26 | 06/24/26 | 06/30/26 | 05/22/26 |
| Ratios | |||||
| Price/Earnings ttm | 36.11 | 38.59 | 25.32 | 91.69 | 68.07 |