OnSemiconductor 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 96.14 and 100.06

Daily Target 195.23
Daily Target 297.05
Daily Target 399.153333333333
Daily Target 4100.97
Daily Target 5103.07

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Wed 29 April 2026 98.86 (5.96%) 99.56 97.34 - 101.26 1.1752 times
Tue 28 April 2026 93.30 (-4.84%) 95.01 92.44 - 96.78 1.0353 times
Mon 27 April 2026 98.05 (-0.39%) 98.19 96.39 - 99.62 0.4531 times
Fri 24 April 2026 98.43 (0.66%) 98.46 95.95 - 100.30 0.6044 times
Thu 23 April 2026 97.78 (9.88%) 92.81 92.50 - 99.19 1.8933 times
Wed 22 April 2026 88.99 (2.39%) 87.55 87.02 - 89.69 0.517 times
Tue 21 April 2026 86.91 (1.57%) 85.71 84.75 - 87.51 0.9107 times
Mon 20 April 2026 85.57 (3.08%) 82.88 81.64 - 85.59 0.4952 times
Fri 17 April 2026 83.01 (3.84%) 80.34 79.78 - 83.52 1.4281 times
Thu 16 April 2026 79.94 (10.37%) 74.37 73.98 - 80.50 1.4878 times
Wed 15 April 2026 72.43 (0.53%) 71.64 71.09 - 72.55 0.5445 times

Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 95.65 and 104.47

Weekly Target 188.7
Weekly Target 293.78
Weekly Target 397.52
Weekly Target 4102.6
Weekly Target 5106.34

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Wed 29 April 2026 98.86 (0.44%) 98.19 92.44 - 101.26 0.8955 times
Fri 24 April 2026 98.43 (18.58%) 82.88 81.64 - 100.30 1.4862 times
Fri 17 April 2026 83.01 (20.94%) 70.30 68.81 - 83.52 1.5262 times
Fri 10 April 2026 68.64 (10.37%) 62.92 61.91 - 70.11 0.8953 times
Thu 02 April 2026 62.19 (6.54%) 58.48 55.03 - 63.69 0.8349 times
Fri 27 March 2026 58.37 (-1.57%) 60.81 57.94 - 64.35 0.7492 times
Fri 20 March 2026 59.30 (1.28%) 59.92 58.28 - 61.34 0.5312 times
Fri 13 March 2026 58.55 (2.88%) 55.58 54.45 - 60.98 0.9424 times
Fri 06 March 2026 56.91 (-14.4%) 65.12 56.62 - 66.48 1.0752 times
Fri 27 February 2026 66.48 (-3.81%) 68.95 65.56 - 72.10 1.0639 times
Fri 20 February 2026 69.11 (-4.29%) 72.11 67.02 - 73.76 0.8816 times

weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 79.13 and 120.99

Monthly Target 144.65
Monthly Target 271.75
Monthly Target 386.506666666667
Monthly Target 4113.61
Monthly Target 5128.37

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Wed 29 April 2026 98.86 (59.66%) 62.78 59.40 - 101.26 1.0448 times
Tue 31 March 2026 61.92 (-6.86%) 65.12 54.45 - 66.48 0.7789 times
Fri 27 February 2026 66.48 (11.06%) 58.84 57.52 - 73.76 1.0925 times
Fri 30 January 2026 59.86 (10.54%) 55.25 55.17 - 66.86 0.8772 times
Wed 31 December 2025 54.15 (7.78%) 49.49 49.13 - 57.52 0.8867 times
Fri 28 November 2025 50.24 (0.32%) 50.30 44.56 - 51.18 0.8166 times
Fri 31 October 2025 50.08 (1.56%) 49.35 45.64 - 55.99 1.2189 times
Tue 30 September 2025 49.31 (-0.56%) 48.15 46.50 - 52.81 0.9812 times
Fri 29 August 2025 49.59 (-12.01%) 55.68 46.35 - 57.41 1.1116 times
Thu 31 July 2025 56.36 (7.54%) 51.81 51.53 - 63.63 1.1917 times
Mon 30 June 2025 52.41 (24.73%) 41.82 41.49 - 55.01 1.2769 times

monthly chart OnSemiconductor

DMA SMA EMA moving averages of On Semiconductor ON

DMA (daily moving average) of On Semiconductor ON

DMA period DMA value
5 day DMA 97.28
12 day DMA 87.94
20 day DMA 79.18
35 day DMA 70.86
50 day DMA 69.47
100 day DMA 64.68
150 day DMA 59.71
200 day DMA 57.81

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA95.4993.894.05
12 day EMA88.7286.8885.71
20 day EMA82.8481.1579.87
35 day EMA77.275.9374.91
50 day EMA72.3271.2470.34

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA97.2895.3194.03
12 day SMA87.9485.6283.57
20 day SMA79.1877.3375.45
35 day SMA70.8669.7368.69
50 day SMA69.4768.9368.51
100 day SMA64.6864.2663.84
150 day SMA59.7159.3959.11
200 day SMA57.8157.6157.45
Back to top | Use Dark Theme