EODData

FRA, XS4: ON Semiconductor Corporation

28 May 2026
LAST:

106.9

CHANGE:
 0.46
OPEN:
104.9
HIGH:
106.9
ASK:
0.0
VOLUME:
1.3K
CHG(%):
0.43
PREV:
106.4
LOW:
104.9
BID:
0.0
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
28 May 26104.9106.9104.9106.91.3K
27 May 26109.8113.7106.0106.4679
26 May 26102.5110.7102.5109.71.4K
25 May 26100.6100.6100.4100.499
22 May 2694.1100.194.1100.10
21 May 2695.295.293.793.70
20 May 2690.995.290.994.30
19 May 2692.492.989.992.91.1K
18 May 2695.399.392.292.260
15 May 2698.798.797.798.70

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

FUNDAMENTALS

Trailing P/E:76.20 
Forward P/E:17.24 
PEG Ratio:17.24 
Price to Sales:3.12 
Price to Book:2.85 
Profit Margin:0.05 
Operating Margin:0.19 
Return on Assets:0.06 
Return on Equity:0.04 
Revenue:5.257B 
EBITDA:1.446B 

TECHNICAL INDICATORS

MA5:104.702.1%
MA10:99.537.4%
MA20:94.7512.8%
MA50:74.4543.5%
MA100:63.9767.0%
MA200:53.5499.6%
STO9:68.20
STO14:71.57
RSI14:70.92 
WPR14:-14.24 
MTM14:16.31
ROC14:0.18 
ATR:4.52 
Week High:113.706.4%
Week Low:93.6714.1%
Month High:113.706.4%
Month Low:79.7399.6%