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 | 58.23 | 244.78 | 233.07 | 756.41 | 75.60 |
| High | 60.09 | 245.74 | 236.46 | 756.41 | 77.20 |
| Low | 57.72 | 242.22 | 230.43 | 735.40 | 74.99 |
| Last | 59.52 | 245.13 | 233.19 | 740.45 | 75.08 |
| Change | +1.75 | +2.41 | +2.77 | -10.69 | +0.40 |
| % Change | +3.03% | +0.99% | +1.20% | -1.42% | +0.54% |
| Volume | 8,444,601 | 2,428,600 | 1,948,100 | 386,900 | 7,550,400 |
| 20-Day Average Volume | 8,383,830 | 3,241,450 | 2,299,960 | 548,190 | 8,384,915 |
| Previous Close | 57.77 | 242.72 | 230.42 | 751.14 | 74.68 |
| 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 | 54.17 | 236.31 | 220.12 | 724.38 | 70.60 |
| 20-Day Raw Stochastic | 93.77% | 88.88% | 89.31% | 64.72% | 81.88% |
| 20-Day Relative Strength | 67.54% | 64.66% | 62.79% | 56.82% | 69.36% |
| Weighted Alpha | -11.94 | +10.59 | -7.39 | +0.74 | +5.13 |
| Today's Opinion | 40% Buy | 88% Buy | 72% Buy | 88% Buy | 88% Buy |
| Previous Opinion | 40% Buy | 88% Buy | 56% Buy | 88% Buy | 88% Buy |
| Last Month's Opinion | 8% Buy | 40% Buy | 8% Buy | 24% Buy | 24% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +6.38% since 07/02/25 | -0.01% since 07/02/25 | +0.88% since 07/02/25 | -3.13% since 07/02/25 | +2.62% since 07/02/25 |
| Low | 54.16 on 07/07/25 | 240.36 on 07/07/25 | 225.45 on 07/07/25 | 730.00 on 07/09/25 | 71.11 on 07/07/25 |
| High | 60.09 on 07/10/25 | 247.73 on 07/08/25 | 236.46 on 07/10/25 | 778.85 on 07/09/25 | 77.20 on 07/10/25 |
| 1-Month | |||||
| %Chg | +10.63% since 06/10/25 | +5.05% since 06/10/25 | +6.62% since 06/10/25 | +1.18% since 06/10/25 | +7.89% since 06/10/25 |
| Low | 50.94 on 06/13/25 | 224.38 on 06/13/25 | 205.87 on 06/23/25 | 670.00 on 06/13/25 | 65.50 on 06/13/25 |
| High | 60.09 on 07/10/25 | 247.73 on 07/08/25 | 236.46 on 07/10/25 | 778.85 on 07/09/25 | 77.20 on 07/10/25 |
| 3-Month | |||||
| %Chg | +70.64% since 04/10/25 | +37.44% since 04/10/25 | +40.82% since 04/10/25 | +52.76% since 04/10/25 | +93.46% since 04/10/25 |
| Low | 32.10 on 04/11/25 | 167.20 on 04/11/25 | 158.66 on 04/11/25 | 476.00 on 04/11/25 | 35.47 on 04/11/25 |
| High | 60.09 on 07/10/25 | 247.73 on 07/08/25 | 236.46 on 07/10/25 | 778.85 on 07/09/25 | 77.20 on 07/10/25 |
| 6-Month | |||||
| %Chg | +10.34% since 01/10/25 | +15.43% since 01/10/25 | +12.79% since 01/10/25 | +25.24% since 01/10/25 | +36.04% since 01/10/25 |
| Low | 31.04 on 04/08/25 | 158.65 on 04/07/25 | 148.09 on 04/08/25 | 438.86 on 04/08/25 | 34.13 on 04/07/25 |
| High | 60.09 on 07/10/25 | 247.73 on 07/08/25 | 255.45 on 02/20/25 | 778.85 on 07/09/25 | 77.20 on 07/10/25 |
| Key Statistics | |||||
| Market Capitalization, $K | 24,141,218 | 120,449,312 | 58,210,768 | 35,964,584 | 40,302,928 |
| Shares Outstanding, K | 417,885 | 496,248 | 252,629 | 47,880 | 539,675 |
| Annual Sales | 7,082,300,000 | 9,427,160,000 | 12,614,000,000 | 2,207,100,000 | 4,401,600,000 |
| Annual Net Income | 1,572,800,000 | 1,635,270,000 | 2,510,000,000 | 1,786,700,000 | -500,000 |
| Last Quarter Sales | 1,445,700,000 | 2,640,070,000 | 2,835,000,000 | 637,550,000 | 970,500,000 |
| Last Quarter Net Income | -486,100,000 | 569,770,000 | 490,000,000 | 133,790,000 | -154,600,000 |
| 60-Month Beta | 1.43 | 1.02 | 1.40 | 1.20 | 1.52 |
| Per-Share Information | |||||
| Most Recent Earnings | 0.55 on 05/05/25 | 1.85 on 05/22/25 | 2.64 on 04/28/25 | 4.04 on 05/01/25 | 0.11 on 05/08/25 |
| Latest Earnings Date | 08/04/25 | 08/20/25 | 07/21/25 | 08/07/25 | 08/07/25 |
| Most Recent Dividend | N/A | 0.990 on 06/04/25 | 1.014 on 06/25/25 | 1.560 on 06/30/25 | 0.455 on 05/22/25 |
| Next Ex-Dividends Date | N/A | 06/04/25 | 06/25/25 | 06/30/25 | 05/22/25 |
| Ratios | |||||
| Price/Earnings ttm | 16.70 | 36.43 | 21.45 | 68.16 | 73.10 |