EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

23 Dec 2025
LAST:

47.25

CHANGE:
 0.43		OPEN:
47.40		HIGH:
47.40		ASK:
0.00		VOLUME:
100
CHG(%):
0.89		PREV:
47.67		LOW:
46.99		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
23 Dec 2547.4047.4046.9947.25100
22 Dec 2546.9147.6746.9147.6730
19 Dec 2546.0646.3846.0646.3830
18 Dec 2545.2146.3445.2146.3430
17 Dec 2546.1846.1845.1945.1930
16 Dec 2546.4046.4146.4046.4130
15 Dec 2546.5246.9046.5246.8930
12 Dec 2547.2947.2946.5346.53116
11 Dec 2546.1547.4046.1547.4030
10 Dec 2547.0447.4547.0447.0830

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

MA5:46.561.5%
MA10:46.711.1%
MA20:45.932.9%
MA50:44.037.3%
MA100:43.069.7%
STO9:82.86 
STO14:53.45
RSI14:61.87 
WPR14:-31.16
MTM14:-0.93
ROC14:-0.02 
ATR:1.18 
Week High:47.670.9%
Week Low:45.194.5%
Month High:49.043.8%
Month Low:39.90
Volatility:38.72