NASDAQ, ON End of Day and Historical Stock Data [On Semiconductor]

ON

05 Aug 25 16:42

LAST: 47.24	CHANGE: 0.73	OPEN: 48.41	HIGH: 48.89	ASK: 20.79	VOLUME: 14.86M
LAST: 47.24	CHG(%): 1.52	PREV: 47.97	LOW: 47.16	BID: 18.00	OPEN INT: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Aug 25	48.41	48.89	47.16	47.24	14.92M
04 Aug 25	54.00	54.84	47.32	47.97	30.53M
01 Aug 25	55.68	57.41	54.35	56.82	14.3M
31 Jul 25	57.17	57.95	55.52	56.36	11.04M
30 Jul 25	58.79	58.88	57.24	58.05	7.34M
29 Jul 25	59.50	60.37	58.27	58.38	9.42M
28 Jul 25	57.46	59.28	57.35	58.66	9.87M
25 Jul 25	55.74	56.97	55.42	56.92	8.07M
24 Jul 25	56.06	56.28	54.54	55.44	16.15M
23 Jul 25	60.41	60.57	57.01	59.61	16.35M

FUNDAMENTALS

Sector:
Industry:
P/E Ratio:	39.3056
PEG Ratio:	0.54
EPS:	1.44
DivYield:	N/A
PtB:	2.9455
PtS:	1.72
EBITDA:	1.02B
Shares:	417.88M
Market Cap:	19.741B
52wk range:	31.04 - 78.61

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

Options:

Format:

Zip File

Root:

Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

Exchange:

Format:

MEMBER LOGIN

Email/Username:

Password:

Remember Me

Add to Watchlist

216.73.216.229
United States

GLOBAL INDICES

Code	Last	Change
COMP	21,054	403	2.0
DJI	44,112	-62	0.1
SP500	6,299	-31	0.5
DAX	23,846	88	0.4
FTSE	7,488	-5	0.1
NI225	21,848	12	0.1
CAC40	5,354	41	0.8
GLD	1,783	0	0.0
BDI	1,200	49	4.3
HSI	24,903	169	0.7

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

ON

47.24

CHART

RECENT END OF DAY PRICES

FUNDAMENTALS

SYMBOL HISTORY

DOWNLOAD DATA

OPTIONS DATA DOWNLOAD

DOWNLOAD HISTORICAL DATA

MEMBER LOGIN

GLOBAL INDICES