EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

06 Feb 2026
LAST:

54.64

CHANGE:
 1.75		OPEN:
51.80		HIGH:
55.07		ASK:
0.00		VOLUME:
60
CHG(%):
3.31		PREV:
52.89		LOW:
51.80		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
06 Feb 2651.8055.0751.8054.6460
05 Feb 2652.2052.8952.2052.8912
04 Feb 2649.9752.6749.9752.6712
03 Feb 2651.6751.6749.8749.8760
02 Feb 2649.2251.7249.2251.72615
30 Jan 2651.2951.2951.2951.2935
29 Jan 2654.1855.0754.1855.0735
28 Jan 2654.0855.0653.6153.6130
27 Jan 2651.3452.0051.3452.0010
26 Jan 2651.7051.7051.2951.2910

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

MA5:52.364.4%
MA10:52.514.1%
MA20:52.084.9%
MA50:48.8711.8%
MA100:45.6919.6%
STO9:91.73 
STO14:91.73 
RSI14:61.48 
WPR14:-8.27 
MTM14:3.88
ROC14:0.08 
ATR:1.98 
Week High:55.070.8%
Week Low:49.2211.0%
Month High:55.070.8%
Month Low:49.22
Volatility:9.59