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 58.12 and 59.99
| Daily Target 1 | 56.72 |
| Daily Target 2 | 57.64 |
| Daily Target 3 | 58.593333333333 |
| Daily Target 4 | 59.51 |
| Daily Target 5 | 60.46 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 13 March 2026 | 58.55 (1.49%) | 58.38 | 57.68 - 59.55 | 1.1429 times | Thu 12 March 2026 | 57.69 (-2.62%) | 58.24 | 57.36 - 58.93 | 1.0121 times | Wed 11 March 2026 | 59.24 (-0.59%) | 59.65 | 58.65 - 60.63 | 0.6393 times | Tue 10 March 2026 | 59.59 (0.49%) | 59.25 | 58.58 - 60.98 | 1.134 times | Mon 09 March 2026 | 59.30 (4.2%) | 55.58 | 54.45 - 59.32 | 0.7427 times | Fri 06 March 2026 | 56.91 (-6.47%) | 60.85 | 56.62 - 61.13 | 0.817 times | Thu 05 March 2026 | 60.85 (-2.69%) | 61.32 | 59.59 - 62.43 | 1.2304 times | Wed 04 March 2026 | 62.53 (-1.4%) | 64.50 | 62.17 - 64.63 | 1.1336 times | Tue 03 March 2026 | 63.42 (-4.6%) | 63.79 | 62.38 - 64.45 | 1.2976 times | Mon 02 March 2026 | 66.48 (0%) | 65.12 | 63.96 - 66.48 | 0.8504 times | Fri 27 February 2026 | 66.48 (-2.46%) | 66.87 | 65.56 - 67.32 | 1.4079 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 56.5 and 63.03
| Weekly Target 1 | 51.46 |
| Weekly Target 2 | 55.01 |
| Weekly Target 3 | 57.993333333333 |
| Weekly Target 4 | 61.54 |
| Weekly Target 5 | 64.52 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.98 | 0.9636 times | Fri 06 March 2026 | 56.91 (-14.4%) | 65.12 | 56.62 - 66.48 | 1.0994 times | Fri 27 February 2026 | 66.48 (-3.81%) | 68.95 | 65.56 - 72.10 | 1.0879 times | Fri 20 February 2026 | 69.11 (-4.29%) | 72.11 | 67.02 - 73.76 | 0.9014 times | Fri 13 February 2026 | 72.21 (0%) | 70.28 | 69.49 - 72.27 | 0.2927 times | Fri 13 February 2026 | 72.21 (10.75%) | 64.82 | 61.67 - 73.63 | 1.8662 times | Fri 06 February 2026 | 65.20 (8.92%) | 58.84 | 57.52 - 65.45 | 1.3254 times | Fri 30 January 2026 | 59.86 (-3.42%) | 61.81 | 59.08 - 66.86 | 1.0802 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.6706 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7127 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.6806 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 50.49 and 62.52
| Monthly Target 1 | 47.8 |
| Monthly Target 2 | 53.17 |
| Monthly Target 3 | 59.826666666667 |
| Monthly Target 4 | 65.2 |
| Monthly Target 5 | 71.86 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 13 March 2026 | 58.55 (-11.93%) | 65.12 | 54.45 - 66.48 | 0.4174 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1074 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8892 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8988 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8278 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2356 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9946 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.1268 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.208 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.2944 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.3557 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 | 58.87 |
| 12 day DMA | 61.6 |
| 20 day DMA | 65.02 |
| 35 day DMA | 64.83 |
| 50 day DMA | 63.57 |
| 100 day DMA | 57.59 |
| 150 day DMA | 55.06 |
| 200 day DMA | 54.7 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 58.98 | 59.2 | 59.96 |
| 12 day EMA | 61.22 | 61.71 | 62.44 |
| 20 day EMA | 62.66 | 63.09 | 63.66 |
| 35 day EMA | 62.81 | 63.06 | 63.38 |
| 50 day EMA | 62.35 | 62.51 | 62.71 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 58.87 | 58.55 | 59.18 |
| 12 day SMA | 61.6 | 62.53 | 63.56 |
| 20 day SMA | 65.02 | 65.7 | 66.35 |
| 35 day SMA | 64.83 | 64.93 | 65.08 |
| 50 day SMA | 63.57 | 63.48 | 63.42 |
| 100 day SMA | 57.59 | 57.56 | 57.51 |
| 150 day SMA | 55.06 | 54.98 | 54.92 |
| 200 day SMA | 54.7 | 54.62 | 54.54 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.