EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

02 Nov 2026
LAST:

62.83

CHANGE:
 1.18		OPEN:
64.27		HIGH:
64.27		ASK:
0.00		VOLUME:
40
CHG(%):
1.84		PREV:
64.01		LOW:
62.83		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
02 Nov 2664.2764.2762.8362.8340
30 Oct 2664.5964.5964.0164.01355
29 Oct 2666.0967.0566.0967.050
28 Oct 2669.7969.7969.7969.79284
27 Oct 2664.8571.0964.8571.09166
26 Oct 2663.8763.8763.8763.8725
23 Oct 2665.3165.3164.2964.290
22 Oct 2666.5066.5064.9964.9925
21 Oct 2667.9167.9167.9167.91313
20 Oct 2664.0364.0364.0364.030

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:48.56 
Forward P/E:23.57 
PEG Ratio:1.17 
Price to Sales:4.06 
Price to Book:3.91 
Profit Margin:0.10 
Operating Margin:0.20 
Return on Assets:0.07 
Return on Equity:0.08 
Revenue:5.55B 
EBITDA:2.016B 

TECHNICAL INDICATORS

MA5:66.956.6%
MA10:65.995.0%
MA20:68.158.5%
MA50:65.414.1%
MA100:74.3818.4%
MA200:70.8812.8%
RSI14:40.88
WPR14:-100.00 
MTM14:-3.61
ROC14:-0.05 
ATR:2.39 
Week High:71.0913.1%
Week Low:62.830.0%
Month High:76.8222.3%
Month Low:62.8312.8%
Year High:114.3081.9%
Year Low:38.5663.0%
Volatility:14.36