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 NASDAQ 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 79.66 and 84.41
| Daily Target 1 | 76.24 |
| Daily Target 2 | 78.32 |
| Daily Target 3 | 80.99 |
| Daily Target 4 | 83.07 |
| Daily Target 5 | 85.74 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 03 August 2026 | 80.40 (-1.45%) | 79.85 | 78.91 - 83.66 | 2.5347 times | Fri 31 July 2026 | 81.58 (-2.58%) | 85.29 | 81.42 - 87.14 | 0.6204 times | Thu 30 July 2026 | 83.74 (6.2%) | 82.93 | 81.67 - 84.99 | 1.7647 times | Wed 29 July 2026 | 78.85 (-6.55%) | 83.03 | 78.81 - 84.60 | 0.9951 times | Tue 28 July 2026 | 84.38 (-5.28%) | 87.00 | 83.63 - 87.50 | 0.9507 times | Mon 27 July 2026 | 89.08 (2.57%) | 89.77 | 84.58 - 89.77 | 0.6801 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.535 times | Fri 24 July 2026 | 86.85 (-3.65%) | 89.00 | 85.83 - 90.00 | 0.535 times | Thu 23 July 2026 | 90.14 (-2.38%) | 90.31 | 87.69 - 92.03 | 0.7746 times | Wed 22 July 2026 | 92.34 (1.42%) | 88.80 | 88.26 - 94.26 | 0.6097 times | Tue 21 July 2026 | 91.05 (5.02%) | 89.52 | 88.43 - 91.59 | 0.6011 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 79.66 and 84.41
| Weekly Target 1 | 76.24 |
| Weekly Target 2 | 78.32 |
| Weekly Target 3 | 80.99 |
| Weekly Target 4 | 83.07 |
| Weekly Target 5 | 85.74 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 03 August 2026 | 80.40 (-1.45%) | 79.85 | 78.91 - 83.66 | 0.5098 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 1.0079 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.1076 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6982 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 1.0131 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 1.0069 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.3423 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 2.0221 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.8764 times | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 1.4157 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 1.1455 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 79.66 and 84.41
| Monthly Target 1 | 76.24 |
| Monthly Target 2 | 78.32 |
| Monthly Target 3 | 80.99 |
| Monthly Target 4 | 83.07 |
| Monthly Target 5 | 85.74 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 03 August 2026 | 80.40 (-1.45%) | 79.85 | 78.91 - 83.66 | 0.1035 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8924 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.2675 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.55 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.2294 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8672 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.2164 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9767 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9873 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.9093 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.3572 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 | 81.79 |
| 12 day DMA | 86 |
| 20 day DMA | 88.59 |
| 35 day DMA | 96.53 |
| 50 day DMA | 104.09 |
| 100 day DMA | 93.83 |
| 150 day DMA | 83.69 |
| 200 day DMA | 75.67 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 82.35 | 83.33 | 84.21 |
| 12 day EMA | 85.43 | 86.34 | 87.2 |
| 20 day EMA | 88.82 | 89.71 | 90.57 |
| 35 day EMA | 95.63 | 96.53 | 97.41 |
| 50 day EMA | 102.34 | 103.23 | 104.11 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 81.79 | 83.53 | 84.58 |
| 12 day SMA | 86 | 86.58 | 87.13 |
| 20 day SMA | 88.59 | 89.13 | 89.78 |
| 35 day SMA | 96.53 | 97.57 | 98.56 |
| 50 day SMA | 104.09 | 104.67 | 105.25 |
| 100 day SMA | 93.83 | 93.62 | 93.4 |
| 150 day SMA | 83.69 | 83.52 | 83.34 |
| 200 day SMA | 75.67 | 75.53 | 75.38 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.