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 | NXPI | ADI | MCHP | MXIM |
| Company | On Semiconductor | Nxp Semiconductors | Analog Devices | Microchip Technology | Maxim Integrated |
| Price Information | |||||
| Exchange | NASDAQ | NASDAQ | NASDAQ | NASDAQ | NASDAQ |
| Open | 67.17 | 235.46 | 200.03 | 90.79 | 104.58 |
| High | 67.45 | 237.69 | 201.68 | 91.69 | 105.58 |
| Low | 64.49 | 233.30 | 197.17 | 89.40 | 102.59 |
| Last | 64.39 | 233.12 | 196.86 | 89.60 | 103.14 |
| Change | +2.71 | +7.51 | +6.93 | +3.41 | -1.23 |
| % Change | +4.39% | +3.33% | +3.65% | +3.96% | -1.18% |
| Volume | 5,527,580 | 1,752,405 | 3,129,955 | 2,282,255 | 45,804,500 |
| 20-Day Average Volume | 6,531,865 | 1,992,195 | 3,018,110 | 4,398,828 | 5,840,545 |
| Previous Close | 61.68 | 225.61 | 189.93 | 86.19 | 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 | 67.73 | 236.08 | 193.46 | 87.25 | 100.85 |
| 20-Day Raw Stochastic | 33.99% | 56.78% | 72.49% | 85.62% | 64.20% |
| 20-Day Relative Strength | 41.09% | 49.83% | 54.64% | 55.47% | 55.51% |
| Weighted Alpha | -20.36 | +37.70 | +11.64 | +22.07 | +42.90 |
| Today's Opinion | 100% Sell | 40% Buy | 88% Buy | 80% Buy | 100% Buy |
| Previous Opinion | 100% Sell | 24% Buy | 40% Buy | 24% Buy | 88% Buy |
| Last Month's Opinion | 56% Sell | 80% Buy | 72% Buy | 88% Buy | 40% Buy |
| Performance | |||||
| 5-Days | |||||
| %Chg | +0.87% since 04/17/24 | +3.62% since 04/17/24 | +4.66% since 04/17/24 | +6.09% since 04/17/24 | +2.18% since 08/18/21 |
| Low | 59.34 on 04/22/24 | 213.02 on 04/19/24 | 182.57 on 04/19/24 | 80.90 on 04/19/24 | 99.33 on 08/19/21 |
| High | 67.27 on 04/24/24 | 237.67 on 04/24/24 | 201.35 on 04/24/24 | 91.69 on 04/24/24 | 108.61 on 08/23/21 |
| 1-Month | |||||
| %Chg | -12.92% since 03/22/24 | -3.77% since 03/22/24 | +2.45% since 03/22/24 | +2.51% since 03/22/24 | +3.89% since 07/23/21 |
| Low | 59.34 on 04/22/24 | 213.02 on 04/19/24 | 182.57 on 04/19/24 | 80.90 on 04/19/24 | 93.33 on 08/04/21 |
| High | 76.08 on 03/28/24 | 251.96 on 04/09/24 | 204.20 on 04/09/24 | 91.82 on 04/09/24 | 108.61 on 08/23/21 |
| 3-Month | |||||
| %Chg | -13.47% since 01/24/24 | +6.06% since 01/24/24 | -0.03% since 01/24/24 | -0.34% since 01/24/24 | +1.88% since 05/25/21 |
| Low | 59.34 on 04/22/24 | 209.44 on 02/01/24 | 182.57 on 04/19/24 | 79.94 on 02/14/24 | 93.33 on 08/04/21 |
| High | 85.16 on 03/07/24 | 264.26 on 03/07/24 | 204.20 on 04/09/24 | 94.19 on 03/07/24 | 108.61 on 08/23/21 |
| 6-Month | |||||
| %Chg | -23.58% since 10/24/23 | +28.06% since 10/24/23 | +20.20% since 10/24/23 | +18.70% since 10/24/23 | +12.49% since 02/25/21 |
| Low | 59.34 on 04/22/24 | 167.21 on 10/30/23 | 154.99 on 10/30/23 | 68.75 on 11/01/23 | 84.82 on 03/04/21 |
| High | 86.77 on 12/15/23 | 264.26 on 03/07/24 | 204.20 on 04/09/24 | 94.19 on 03/07/24 | 108.61 on 08/23/21 |
| Key Statistics | |||||
| Market Capitalization, $K | 26,512,902 | 57,777,596 | 94,187,800 | 46,577,080 | 27,699,898 |
| Shares Outstanding, K | 429,846 | 256,095 | 495,908 | 540,400 | 268,566 |
| Annual Sales | 8,253,000,000 | 13,276,000,000 | 12,305,540,000 | 8,438,700,000 | 2,632,530,000 |
| Annual Net Income | 2,183,700,000 | 2,797,000,000 | 3,314,580,000 | 2,237,700,000 | 827,260,000 |
| Last Quarter Sales | 2,018,100,000 | 3,422,000,000 | 2,512,700,000 | 1,765,700,000 | 719,860,000 |
| Last Quarter Net Income | 562,700,000 | 697,000,000 | 462,730,000 | 419,200,000 | 253,740,000 |
| 60-Month Beta | 1.80 | 1.59 | 1.17 | 1.65 | 1.16 |
| Per-Share Information | |||||
| Most Recent Earnings | 1.25 on 02/05/24 | 3.71 on 02/05/24 | 1.73 on 02/21/24 | 1.08 on 02/01/24 | 0.91 on 07/27/21 |
| Latest Earnings Date | 04/29/24 | 04/29/24 | 05/22/24 | 05/02/24 | 07/27/21 |
| Most Recent Dividend | N/A | 1.014 on 03/20/24 | 0.920 on 03/04/24 | 0.450 on 02/22/24 | 0.480 on 08/26/20 |
| Next Ex-Dividends Date | N/A | 03/20/24 | 03/04/24 | 02/22/24 | 08/26/20 |
| Ratios | |||||
| Price/Earnings ttm | 11.75 | 17.45 | 20.56 | 14.73 | 32.82 |