EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KC4: On Semiconductor Corp

19 Dec 2025
LAST:

54.80

CHANGE:
 0.17		OPEN:
54.99		HIGH:
55.02		ASK:
0.00		VOLUME:
486
CHG(%):
0.31		PREV:
54.63		LOW:
54.19		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 2554.9955.0254.1954.80486
18 Dec 2553.8355.2353.8354.631.7K
17 Dec 2554.2155.1753.3353.433.9K
16 Dec 2554.3155.1753.0853.912.8K
15 Dec 2555.5055.8954.3954.632.9K
12 Dec 2556.2056.6855.1455.402.1K
11 Dec 2554.4056.2654.2655.252.9K
10 Dec 2555.2855.8954.6354.633.7K
09 Dec 2556.2657.0055.2555.355.6K
08 Dec 2556.0056.7055.0256.063.7K

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:0.15 
Price to Sales:3.15 
Price to Book:2.47 
Profit Margin:0.05 
Operating Margin:0.18 
Return on Assets:0.04 
Return on Equity:0.04 
EPS Ratio:3.26 
Revenue:6.188B 
EBITDA:1.577B 
Shares:420.93M 
Market Cap:23.066B 

TECHNICAL INDICATORS

MA5:54.281.0%
MA10:54.810.0%
MA20:53.153.1%
MA50:51.167.1%
MA100:50.408.7%
MA200:48.8612.2%
STO9:38.32
STO14:57.52
RSI14:69.16 
WPR14:-26.75
MTM14:3.46
ROC14:0.07 
ATR:1.96 
Week High:56.683.4%
Week Low:53.083.2%
Month High:57.354.7%
Month Low:44.1012.2%
Year High:67.7423.6%
Year Low:31.5873.5%
Volatility:40.43