Login or Join
HomepageOnSemiconductor ON full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
On Semiconductor ON WideScreen charts, DMA,SMA,EMA technical analysis, forecast prediction, by indicators ADX,MACD,RSI,CCI USA stock exchange
operates under Technology sector & deals in Semiconductors
Daily price and charts and targets OnSemiconductor
Strong Daily Stock price targets for OnSemiconductor ON are 44.32 and 45.7
| Daily Target 1 | 44.03 |
| Daily Target 2 | 44.61 |
| Daily Target 3 | 45.406666666667 |
| Daily Target 4 | 45.99 |
| Daily Target 5 | 46.79 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume |
| Wed 14 May 2025 | 45.20 (-1.25%) | 45.95 | 44.82 - 46.20 | 0.5441 times |
| Tue 13 May 2025 | 45.77 (2.58%) | 44.77 | 44.74 - 46.59 | 0.9255 times |
| Mon 12 May 2025 | 44.62 (8.88%) | 43.45 | 43.36 - 45.31 | 1.3357 times |
| Fri 09 May 2025 | 40.98 (3.04%) | 40.40 | 40.32 - 42.09 | 0.9026 times |
| Thu 08 May 2025 | 39.77 (2.5%) | 39.30 | 38.69 - 40.39 | 0.7698 times |
| Wed 07 May 2025 | 38.80 (0.75%) | 38.90 | 37.56 - 38.95 | 0.7442 times |
| Tue 06 May 2025 | 38.51 (0.26%) | 38.05 | 37.19 - 39.19 | 1.0417 times |
| Mon 05 May 2025 | 38.41 (-8.35%) | 40.51 | 37.64 - 40.76 | 1.862 times |
| Fri 02 May 2025 | 41.91 (5.83%) | 40.59 | 40.56 - 42.25 | 1.0889 times |
| Thu 01 May 2025 | 39.60 (-0.25%) | 40.22 | 39.50 - 40.74 | 0.7856 times |
| Wed 30 April 2025 | 39.70 (2.16%) | 37.94 | 37.47 - 39.83 | 0.5608 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 44.28 and 47.51
| Weekly Target 1 | 41.82 |
| Weekly Target 2 | 43.51 |
| Weekly Target 3 | 45.05 |
| Weekly Target 4 | 46.74 |
| Weekly Target 5 | 48.28 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume |
| Wed 14 May 2025 | 45.20 (10.3%) | 43.45 | 43.36 - 46.59 | 1.6932 times |
| Fri 09 May 2025 | 40.98 (-2.22%) | 40.51 | 37.19 - 42.09 | 3.2112 times |
| Fri 02 May 2025 | 41.91 (5.75%) | 39.43 | 37.47 - 42.25 | 2.1207 times |
| Fri 25 April 2025 | 39.63 (14.41%) | 33.70 | 33.20 - 40.23 | 1.3307 times |
| Thu 17 April 2025 | 34.64 (1.14%) | 34.57 | 32.85 - 35.52 | 0.2706 times |
| Wed 16 April 2025 | 34.25 (0%) | 34.57 | 32.85 - 35.51 | 0 times |
| Wed 16 April 2025 | 34.25 (0%) | 34.57 | 32.85 - 35.51 | 0 times |
| Wed 16 April 2025 | 34.25 (0%) | 34.57 | 32.85 - 35.51 | 0.6013 times |
| Wed 16 April 2025 | 34.25 (0%) | 34.57 | 32.85 - 35.51 | 0 times |
| Wed 16 April 2025 | 34.25 (-2.37%) | 35.86 | 32.85 - 36.68 | 0.7723 times |
| Fri 11 April 2025 | 35.08 (4.09%) | 33.38 | 31.04 - 39.59 | 4.6356 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 41.2 and 50.6
| Monthly Target 1 | 33.59 |
| Monthly Target 2 | 39.4 |
| Monthly Target 3 | 42.993333333333 |
| Monthly Target 4 | 48.8 |
| Monthly Target 5 | 52.39 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume |
| Wed 14 May 2025 | 45.20 (13.85%) | 40.22 | 37.19 - 46.59 | 0.8425 times |
| Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.4751 times |
| Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0653 times |
| Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.2693 times |
| Fri 31 January 2025 | 52.34 (-16.99%) | 63.81 | 51.81 - 67.00 | 1.3218 times |
| Tue 31 December 2024 | 63.05 (-10.97%) | 66.52 | 62.78 - 70.58 | 0.6023 times |
| Tue 26 November 2024 | 70.82 (0.47%) | 70.50 | 64.32 - 73.49 | 0.68 times |
| Thu 31 October 2024 | 70.49 (-2.92%) | 72.47 | 65.68 - 76.06 | 1.016 times |
| Mon 30 September 2024 | 72.61 (-6.75%) | 76.41 | 66.36 - 76.41 | 0.7811 times |
| Fri 30 August 2024 | 77.87 (-0.49%) | 76.28 | 66.18 - 78.61 | 0.9467 times |
| Wed 31 July 2024 | 78.25 (14.15%) | 68.96 | 66.78 - 80.08 | 1.086 times |
Indicator Analysis of OnSemiconductor
Please login to view indicator analysis. or View indicator analysis of OnSemiconductor ON on MunafaSutra.com for free
DMA SMA EMA moving averages of On Semiconductor ON
DMA (daily moving average) of On Semiconductor ON
| DMA period | DMA value |
| 5 day DMA | 43.27 |
| 12 day DMA | 41.01 |
| 20 day DMA | 39.25 |
| 35 day DMA | 37.71 |
| 50 day DMA | 39.4 |
| 100 day DMA | 47.13 |
| 150 day DMA | 54.49 |
| 200 day DMA | 58.95 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 43.65 | 42.88 | 41.44 |
| 12 day EMA | 41.52 | 40.85 | 39.95 |
| 20 day EMA | 40.35 | 39.84 | 39.22 |
| 35 day EMA | 40.27 | 39.98 | 39.64 |
| 50 day EMA | 40.35 | 40.15 | 39.92 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 43.27 | 41.99 | 40.54 |
| 12 day SMA | 41.01 | 40.58 | 40.07 |
| 20 day SMA | 39.25 | 38.71 | 38.13 |
| 35 day SMA | 37.71 | 37.58 | 37.45 |
| 50 day SMA | 39.4 | 39.42 | 39.4 |
| 100 day SMA | 47.13 | 47.33 | 47.52 |
| 150 day SMA | 54.49 | 54.67 | 54.83 |
| 200 day SMA | 58.95 | 59.07 | 59.21 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.