EODData

MEMBERSHIP REGISTER LOG IN

FRA, XS4: ON Semiconductor Corporation

18 Aug 2026
LAST:

70.81

CHANGE:
 1.35		OPEN:
70.81		HIGH:
70.81		ASK:
0.00		VOLUME:
240
CHG(%):
1.87		PREV:
72.16		LOW:
70.81		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
18 Aug 2670.8170.8170.8170.81240
17 Aug 2671.3972.1671.3972.160
14 Aug 2670.0070.7270.0070.720
13 Aug 2671.8372.6571.5071.501.2K
12 Aug 2670.0770.0770.0770.07125
07 Aug 2667.8767.8767.8767.87214
06 Aug 2666.2766.2765.8265.8260
05 Aug 2669.6169.6168.9168.91624
04 Aug 2673.8073.8070.0070.001.2K
03 Aug 2671.0171.0171.0171.01160

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:69.13 
Forward P/E:30.02 
PEG Ratio:-0.74 
Price to Sales:5.28 
Price to Book:5.03 
Profit Margin:0.09 
Operating Margin:0.18 
Return on Assets:0.07 
Return on Equity:0.07 
Revenue:5.316B 
EBITDA:1.975B 

TECHNICAL INDICATORS

MA5:71.050.3%
MA10:69.891.3%
MA20:72.802.8%
MA50:85.0620.1%
MA100:81.9315.7%
MA200:65.508.1%
STO9:62.53
STO14:50.46
RSI14:34.98 
WPR14:-45.29
MTM14:-4.13
ROC14:-0.06 
ATR:2.35 
Week High:72.652.6%
Week Low:70.001.2%
Month High:79.8112.7%
Month Low:65.828.1%
Year High:114.3061.4%
Year Low:38.5683.7%
Volatility:45.77