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 61.32 and 64.42
| Daily Target 1 | 60.73 |
| Daily Target 2 | 61.9 |
| Daily Target 3 | 63.833333333333 |
| Daily Target 4 | 65 |
| Daily Target 5 | 66.93 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 January 2026 | 63.06 (-0.08%) | 64.98 | 62.67 - 65.77 | 1.0148 times | Wed 21 January 2026 | 63.11 (5.1%) | 61.19 | 60.91 - 63.84 | 1.0118 times | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.5905 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 1.0731 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.6555 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.609 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.525 times | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 1.1604 times | Fri 09 January 2026 | 62.16 (2.09%) | 61.61 | 61.02 - 62.77 | 1.5725 times | Thu 08 January 2026 | 60.89 (-1.62%) | 61.17 | 59.73 - 61.34 | 1.7874 times | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 2.539 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 60.54 and 68.3
| Weekly Target 1 | 54.52 |
| Weekly Target 2 | 58.79 |
| Weekly Target 3 | 62.28 |
| Weekly Target 4 | 66.55 |
| Weekly Target 5 | 70.04 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 January 2026 | 63.06 (4.53%) | 58.48 | 58.01 - 65.77 | 0.4778 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7345 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.732 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5336 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4457 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.273 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.2499 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3346 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6654 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5536 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8115 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 59.12 and 69.72
| Monthly Target 1 | 50.73 |
| Monthly Target 2 | 56.9 |
| Monthly Target 3 | 61.333333333333 |
| Monthly Target 4 | 67.5 |
| Monthly Target 5 | 71.93 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 January 2026 | 63.06 (16.45%) | 55.25 | 55.17 - 65.77 | 0.5729 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.819 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7263 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1258 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9063 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0267 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1007 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1794 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2353 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3076 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.993 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 | 61.37 |
| 12 day DMA | 61.02 |
| 20 day DMA | 58.79 |
| 35 day DMA | 57.16 |
| 50 day DMA | 54.34 |
| 100 day DMA | 52.19 |
| 150 day DMA | 52.84 |
| 200 day DMA | 50.1 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 61.78 | 61.14 | 60.15 |
| 12 day EMA | 60.49 | 60.02 | 59.46 |
| 20 day EMA | 59.2 | 58.79 | 58.34 |
| 35 day EMA | 56.85 | 56.48 | 56.09 |
| 50 day EMA | 54.61 | 54.27 | 53.91 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 61.37 | 60.88 | 60.14 |
| 12 day SMA | 61.02 | 60.66 | 60.12 |
| 20 day SMA | 58.79 | 58.45 | 58.06 |
| 35 day SMA | 57.16 | 56.79 | 56.43 |
| 50 day SMA | 54.34 | 54.04 | 53.75 |
| 100 day SMA | 52.19 | 52.06 | 51.94 |
| 150 day SMA | 52.84 | 52.77 | 52.69 |
| 200 day SMA | 50.1 | 49.98 | 49.83 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.