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 115.39 and 119.99
| Daily Target 1 | 111.86 |
| Daily Target 2 | 114.32 |
| Daily Target 3 | 116.45666666667 |
| Daily Target 4 | 118.92 |
| Daily Target 5 | 121.06 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 June 2026 | 116.79 (0.73%) | 115.96 | 113.99 - 118.59 | 0.9799 times | Thu 11 June 2026 | 115.94 (5.24%) | 111.41 | 110.76 - 116.40 | 0.632 times | Wed 10 June 2026 | 110.17 (-5.84%) | 115.10 | 108.70 - 115.98 | 1.8719 times | Tue 09 June 2026 | 117.00 (-3.2%) | 122.59 | 108.30 - 124.92 | 1.1697 times | Mon 08 June 2026 | 120.87 (3.12%) | 119.00 | 116.73 - 124.53 | 0.8739 times | Fri 05 June 2026 | 117.21 (-11.08%) | 126.18 | 116.72 - 126.31 | 1.6691 times | Thu 04 June 2026 | 131.82 (-1.58%) | 132.97 | 124.92 - 134.49 | 0.7942 times | Wed 03 June 2026 | 133.93 (4.1%) | 127.50 | 126.15 - 134.92 | 0.6607 times | Tue 02 June 2026 | 128.65 (6.42%) | 121.80 | 116.34 - 130.48 | 0.6832 times | Mon 01 June 2026 | 120.89 (0.22%) | 119.39 | 115.81 - 121.05 | 0.6653 times | Fri 29 May 2026 | 120.62 (-2.55%) | 124.34 | 119.45 - 124.52 | 1.5026 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 104.24 and 120.86
| Weekly Target 1 | 100.05 |
| Weekly Target 2 | 108.42 |
| Weekly Target 3 | 116.67 |
| Weekly Target 4 | 125.04 |
| Weekly Target 5 | 133.29 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 0.9506 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 0.7692 times | Fri 29 May 2026 | 120.62 (3.8%) | 119.85 | 119.15 - 136.63 | 0.8821 times | Fri 22 May 2026 | 116.20 (2.73%) | 112.10 | 104.05 - 117.89 | 0.8995 times | Fri 15 May 2026 | 113.11 (9.6%) | 102.73 | 98.66 - 119.10 | 1.1539 times | Fri 08 May 2026 | 103.20 (-2.43%) | 102.62 | 99.73 - 105.90 | 0.9755 times | Wed 06 May 2026 | 105.77 (2.66%) | 104.36 | 95.80 - 105.90 | 0.9919 times | Fri 01 May 2026 | 103.03 (4.67%) | 98.19 | 92.44 - 103.32 | 1.1137 times | Fri 24 April 2026 | 98.43 (18.58%) | 82.88 | 81.64 - 100.30 | 1.1167 times | Fri 17 April 2026 | 83.01 (20.94%) | 70.30 | 68.81 - 83.52 | 1.1468 times | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 0.6727 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 99.24 and 125.86
| Monthly Target 1 | 93.38 |
| Monthly Target 2 | 105.09 |
| Monthly Target 3 | 120.00333333333 |
| Monthly Target 4 | 131.71 |
| Monthly Target 5 | 146.62 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 June 2026 | 116.79 (-3.18%) | 119.39 | 108.30 - 134.92 | 0.4858 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.4478 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1483 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.81 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1362 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9123 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9222 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8493 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2677 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0204 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.1561 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 | 116.15 |
| 12 day DMA | 121.47 |
| 20 day DMA | 118.71 |
| 35 day DMA | 112.39 |
| 50 day DMA | 102.05 |
| 100 day DMA | 82.83 |
| 150 day DMA | 73.23 |
| 200 day DMA | 67.44 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 116.96 | 117.05 | 117.6 |
| 12 day EMA | 118.5 | 118.81 | 119.33 |
| 20 day EMA | 116.55 | 116.53 | 116.59 |
| 35 day EMA | 108.82 | 108.35 | 107.9 |
| 50 day EMA | 100 | 99.32 | 98.64 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 116.15 | 116.24 | 119.41 |
| 12 day SMA | 121.47 | 122.15 | 123.07 |
| 20 day SMA | 118.71 | 118.78 | 118.77 |
| 35 day SMA | 112.39 | 111.86 | 111.34 |
| 50 day SMA | 102.05 | 100.96 | 99.88 |
| 100 day SMA | 82.83 | 82.29 | 81.73 |
| 150 day SMA | 73.23 | 72.78 | 72.34 |
| 200 day SMA | 67.44 | 67.11 | 66.79 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.