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 USA 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 76.98 and 81.71
| Daily Target 1 | 73.39 |
| Daily Target 2 | 75.83 |
| Daily Target 3 | 78.123333333333 |
| Daily Target 4 | 80.56 |
| Daily Target 5 | 82.85 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 06 August 2026 | 78.26 (1.77%) | 77.09 | 75.69 - 80.42 | 0.68 times | Wed 05 August 2026 | 76.90 (-4.84%) | 81.47 | 76.54 - 81.58 | 1.2702 times | Tue 04 August 2026 | 80.81 (0.51%) | 85.99 | 79.50 - 87.20 | 1.9013 times | Mon 03 August 2026 | 80.40 (-1.45%) | 79.85 | 78.91 - 83.66 | 1.9286 times | Fri 31 July 2026 | 81.58 (-2.58%) | 85.29 | 81.42 - 87.14 | 0.472 times | Thu 30 July 2026 | 83.74 (6.2%) | 82.93 | 81.67 - 84.99 | 1.3428 times | Wed 29 July 2026 | 78.85 (-6.55%) | 83.03 | 78.81 - 84.60 | 0.7571 times | Tue 28 July 2026 | 84.38 (-5.28%) | 87.00 | 83.63 - 87.50 | 0.7234 times | Mon 27 July 2026 | 89.08 (2.57%) | 89.77 | 84.58 - 89.77 | 0.5175 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.4071 times | Fri 24 July 2026 | 86.85 (-3.65%) | 89.00 | 85.83 - 90.00 | 0.4071 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 71.22 and 82.73
| Weekly Target 1 | 68.87 |
| Weekly Target 2 | 73.57 |
| Weekly Target 3 | 80.383333333333 |
| Weekly Target 4 | 85.08 |
| Weekly Target 5 | 91.89 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 06 August 2026 | 78.26 (-4.07%) | 79.85 | 75.69 - 87.20 | 1.3868 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.9148 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.0977 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6337 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9195 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 0.9138 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.2183 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 1.8353 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.7954 times | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 1.2848 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 1.0396 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 71.22 and 82.73
| Monthly Target 1 | 68.87 |
| Monthly Target 2 | 73.57 |
| Monthly Target 3 | 80.383333333333 |
| Monthly Target 4 | 85.08 |
| Monthly Target 5 | 91.89 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 06 August 2026 | 78.26 (-4.07%) | 79.85 | 75.69 - 87.20 | 0.3056 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8788 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.2482 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.5264 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.2107 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8028 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1979 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9618 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9722 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8955 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.3365 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 | 79.59 |
| 12 day DMA | 83.15 |
| 20 day DMA | 86 |
| 35 day DMA | 93.08 |
| 50 day DMA | 101.45 |
| 100 day DMA | 94.43 |
| 150 day DMA | 84.15 |
| 200 day DMA | 76.02 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 79.55 | 80.19 | 81.84 |
| 12 day EMA | 82.71 | 83.52 | 84.72 |
| 20 day EMA | 86.21 | 87.05 | 88.12 |
| 35 day EMA | 93.46 | 94.35 | 95.38 |
| 50 day EMA | 100.59 | 101.5 | 102.5 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 79.59 | 80.69 | 81.08 |
| 12 day SMA | 83.15 | 84.33 | 85.51 |
| 20 day SMA | 86 | 86.89 | 87.94 |
| 35 day SMA | 93.08 | 94.07 | 95.25 |
| 50 day SMA | 101.45 | 102.38 | 103.38 |
| 100 day SMA | 94.43 | 94.25 | 94.07 |
| 150 day SMA | 84.15 | 83.99 | 83.84 |
| 200 day SMA | 76.02 | 75.9 | 75.78 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.