EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

27 Mar 2026
LAST:

52.61

CHANGE:
 0.20		OPEN:
52.61		HIGH:
52.61		ASK:
0.00		VOLUME:
0
CHG(%):
0.38		PREV:
52.41		LOW:
52.61		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
27 Mar 2652.6152.6152.6152.610
26 Mar 2654.1554.1552.4152.4168
25 Mar 2654.7454.8554.4054.4068
24 Mar 2651.2253.9051.2253.9010
23 Mar 2650.2552.5050.2551.11500
20 Mar 2650.5151.2950.5150.8310
19 Mar 2651.9451.9450.9550.950
18 Mar 2652.7552.7552.5852.580
17 Mar 2651.5052.6451.5052.640
16 Mar 2651.2551.6051.2551.600

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.

  Download

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

MA5:52.890.5%
MA10:52.300.6%
MA20:52.130.9%
MA50:53.812.3%
MA100:49.536.2%
STO9:44.28
STO14:54.70
RSI14:59.47
WPR14:-39.82
MTM14:1.52
ROC14:0.03 
ATR:1.19 
Week High:54.854.3%
Week Low:50.254.7%
Month High:57.208.7%
Month Low:47.47
Volatility:29.56