EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

10 Nov 2025
LAST:

41.97

CHANGE:
 1.10		OPEN:
41.62		HIGH:
41.97		ASK:
0.00		VOLUME:
33
CHG(%):
2.68		PREV:
40.87		LOW:
41.62		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Nov 2541.6241.9741.6241.9733
07 Nov 2542.1542.1540.2940.8733
06 Nov 2543.1843.1842.4942.4943
05 Nov 2541.5141.5141.5141.5143
04 Nov 2542.7942.7942.1142.2543
03 Nov 2543.4143.4143.3643.365
31 Oct 2544.0444.0443.1943.195
30 Oct 2543.9744.7043.9744.145
29 Oct 2544.2445.3544.1244.12137
28 Oct 2544.8844.8844.2644.26333

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:47.64 
Forward P/E:15.82 
PEG Ratio:-0.99 
Price to Sales:2.78 
Price to Book:2.08 
Profit Margin:0.07 
Operating Margin:0.17 
Return on Assets:0.05 
Return on Equity:0.06 
Revenue:5.554B 
EBITDA:1.655B 

TECHNICAL INDICATORS

MA5:41.820.4%
MA10:42.812.0%
MA20:43.804.4%
MA50:42.631.6%
STO9:24.47
STO14:20.18
RSI14:28.49 
WPR14:-73.71
MTM14:-2.65
ROC14:-0.06 
ATR:1.38 
Week High:43.413.4%
Week Low:40.294.2%
Month High:47.2812.7%
Month Low:39.56
Volatility:53.07