EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0KC4: ON Semiconductor Corporation

20 Mar 2026
LAST:

59.85

CHANGE:
 0.80		OPEN:
59.45		HIGH:
60.34		ASK:
0.00		VOLUME:
724
CHG(%):
1.35		PREV:
59.05		LOW:
58.00		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Mar 2659.4560.3458.0059.85724
19 Mar 2658.5861.6756.7259.051.8K
18 Mar 2662.8962.8960.2560.80479
17 Mar 2659.7361.3059.3061.301.5K
16 Mar 2659.8160.7859.2660.483.2K
13 Mar 2656.8059.2356.8058.001.5K
12 Mar 2658.4158.9957.5557.552.4K
11 Mar 2659.7460.4458.7058.981.3K
10 Mar 2659.9960.8358.7759.893.5K
09 Mar 2655.2557.5055.0057.344.7K

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:18.78 
Price to Sales:3.61 
Price to Book:3.14 
Profit Margin:0.05 
Operating Margin:0.19 
Return on Assets:0.06 
Return on Equity:0.04 
EPS Ratio:3.26 
Revenue:6.188B 
EBITDA:1.864B 
Shares:420.93M 
Market Cap:25.193B 

TECHNICAL INDICATORS

MA5:60.300.7%
MA10:59.320.9%
MA20:62.314.1%
MA50:63.516.1%
MA100:58.093.0%
MA200:55.208.4%
STO9:43.07
STO14:32.77
RSI14:35.11 
WPR14:-62.98
MTM14:-4.27
ROC14:-0.07 
ATR:2.89 
Week High:62.895.1%
Week Low:56.725.5%
Month High:72.0320.4%
Month Low:55.008.4%
Year High:74.0023.6%
Year Low:31.5889.5%
Volatility:24.42