EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

04 Sep 2026
LAST:

63.65

CHANGE:
 1.73		OPEN:
63.28		HIGH:
63.65		ASK:
0.00		VOLUME:
10
CHG(%):
2.79		PREV:
61.92		LOW:
63.28		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
04 Sep 2663.2863.6563.2863.6510
03 Sep 2661.9261.9261.9261.920
02 Sep 2662.2962.2962.2962.2910
31 Aug 2662.5663.7462.5663.74217
28 Aug 2663.5563.5562.5762.570
27 Aug 2662.8963.5562.8963.5510
26 Aug 2661.6361.6661.6361.6610
25 Aug 2662.2062.2062.2062.200
24 Aug 2662.0962.0960.4160.412.3K
21 Aug 2663.5863.5863.5863.5840

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:48.53 
Forward P/E:23.20 
PEG Ratio:1.17 
Price to Sales:3.99 
Price to Book:3.97 
Profit Margin:0.10 
Operating Margin:0.20 
Return on Assets:0.07 
Return on Equity:0.08 
Revenue:5.295B 
EBITDA:2.016B 

TECHNICAL INDICATORS

MA5:62.831.3%
MA10:62.561.7%
MA20:65.753.3%
MA50:75.3918.4%
MA100:83.1830.7%
MA200:66.654.7%
STO9:97.30 
STO14:27.57
RSI14:34.70 
WPR14:-72.43
MTM14:-8.51
ROC14:-0.12 
ATR:1.65 
Week High:63.740.1%
Week Low:61.922.8%
Month High:73.8015.9%
Month Low:60.414.7%
Year High:114.3079.6%
Year Low:38.5665.1%
Volatility:4.01