EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, ON: On Semiconductor

31 Dec 25 15:59
LAST:

54.15

CHANGE:
 0.09		OPEN:
54.49		HIGH:
54.60		ASK:
20.79		VOLUME:
1.85M
CHG(%):
0.17		PREV:
54.24		LOW:
54.00		BID:
18.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
31 Dec 2554.2454.6054.0054.153.79M
30 Dec 2554.3454.6754.1054.243.06M
29 Dec 2554.6055.0253.5054.023.67M
26 Dec 2555.1955.6154.8454.933.43M
24 Dec 2555.7955.9654.8755.082.08M
23 Dec 2556.0056.4955.1255.694.94M
22 Dec 2555.7456.4055.1356.383.41M
19 Dec 2554.5055.3054.3755.2145.46M
18 Dec 2554.9755.3154.1454.349.96M
17 Dec 2554.5455.1853.1253.337.93M

PROFILE

Name:On Semiconductor
About:ON Semiconductor Corporation provides intelligent sensing and power solutions in Hong Kong, Singapore, the United Kingdom, the United States, and internationally. The company operates through three segments Power Solutions Group, Analog and Mixed-Signal Group, and Intelligent Sensing Group. The Power Solutions Group segment offers discrete, module and integrated semiconductor products that perform multiple application functions, including power switching, signal conditioning, and circuit protection. The Analog and Mixed-Signal Group segment designs and develops analogues, mixed-signal, power management ICs, sensor interface devices, power conversion, signal chain, and voltage regulation devices for end-users in the automotive, industrial, computing and mobile end-markets. The Intelligent Sensing Group segment designs and develops complementary metal oxide semiconductor image sensors, image signal processors, single photon detectors, including silicon photomultipliers, single photon avalanche diode arrays, and short-wavelength infrared products, as well as actuator drivers for autofocus and image stabilization for a broad base of end-users in the different end-markets. ON Semiconductor Corporation was incorporated in 1992 and is headquartered in Scottsdale, Arizona.
Sector:Technology
Industry:Semiconductors
Address:5701 North Pima Road, Scottsdale, AZ, United States, 85250
Website:https://www.onsemi.com
CUSIP:682189105
CIK:0001097864
ISIN:US6821891057
FIGI:BBG000DV7MX4
LEI:ZV20P4CNJVT8V1ZGJ064

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:47.70 
Forward P/E:11.59 
PEG Ratio:-0.99 
Price to Sales:3.20 
Price to Book:2.59 
Profit Margin:0.07 
Operating Margin:0.17 
Return on Assets:0.05 
Return on Equity:0.06 
EPS Ratio:1.05 
Revenue:6.399B 
EBITDA:1.907B 
Shares:408.97M 
Market Cap:22.146B 

TECHNICAL INDICATORS

MA5:54.480.6%
MA10:54.741.1%
MA20:55.071.7%
MA50:51.624.9%
MA100:50.786.6%
MA200:48.9410.6%
STO9:5.27 
STO14:23.84
RSI14:44.99
WPR14:-73.11
MTM14:-1.82
ROC14:-0.03 
ATR:1.34 
Week High:55.963.3%
Week Low:53.501.2%
Month High:57.526.2%
Month Low:49.1310.6%
Year High:67.0023.7%
Year Low:31.0474.5%
Volatility:7.84 

RECENT SPLITS

Date Ratio
13 Mar 201410-1
11 Mar 201410-1