EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KC4: On Semiconductor Corp

10 Jul 2026
LAST:

95.94

CHANGE:
 4.74		OPEN:
96.50		HIGH:
100.63		ASK:
0.00		VOLUME:
3.0K
CHG(%):
4.71		PREV:
100.68		LOW:
94.44		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Jul 2696.50100.6394.4495.943.0K
09 Jul 2694.53102.5793.91100.6811.6K
08 Jul 2690.6093.4387.0093.1210.2K
07 Jul 2692.8393.0087.9791.2810.0K
06 Jul 2694.0698.6092.5096.0520.1K
03 Jul 2694.9998.2189.2890.16752
02 Jul 2694.9998.2189.2890.1628.5K
01 Jul 2694.4696.8390.0595.9425.4K
30 Jun 2689.3994.4088.5094.2229.0K
29 Jun 2691.1593.3986.6090.0734.5K

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:0.29 
Price to Sales:3.61 
Price to Book:5.15 
Profit Margin:0.09 
Operating Margin:0.18 
Return on Assets:0.07 
Return on Equity:0.07 
EPS Ratio:3.26 
Revenue:6.063B 
EBITDA:2.048B 
Shares:420.93M 
Market Cap:40.384B 

TECHNICAL INDICATORS

MA5:95.410.6%
MA10:93.762.3%
MA20:105.479.9%
MA50:111.1415.8%
MA100:90.705.8%
MA200:73.2930.9%
STO9:46.58
STO14:15.67 
RSI14:31.43 
WPR14:-80.75 
MTM14:-21.76
ROC14:-0.18 
ATR:10.02 
Week High:102.576.9%
Week Low:87.0010.3%
Month High:132.3538.0%
Month Low:86.6030.9%
Year High:135.8741.6%
Year Low:44.10117.6%
Volatility:50.82