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 83.93 and 87.42
| Daily Target 1 | 81.28 |
| Daily Target 2 | 83.08 |
| Daily Target 3 | 84.766666666667 |
| Daily Target 4 | 86.57 |
| Daily Target 5 | 88.26 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 02 October 2026 | 84.89 (6.06%) | 84.75 | 82.96 - 86.45 | 2.2946 times | Thu 01 October 2026 | 80.04 (4.12%) | 78.59 | 76.12 - 80.46 | 0.5232 times | Wed 30 September 2026 | 76.87 (1.21%) | 76.50 | 75.37 - 77.20 | 0.6879 times | Tue 29 September 2026 | 75.95 (0.4%) | 77.12 | 75.10 - 77.45 | 0.9426 times | Mon 28 September 2026 | 75.65 (-1.98%) | 77.00 | 74.11 - 77.21 | 1.0431 times | Fri 25 September 2026 | 77.18 (5.42%) | 74.43 | 73.66 - 77.68 | 0.5972 times | Thu 24 September 2026 | 73.21 (-1.2%) | 73.22 | 71.79 - 73.92 | 0.5662 times | Wed 23 September 2026 | 74.10 (0.68%) | 73.77 | 72.21 - 74.48 | 0.9169 times | Tue 22 September 2026 | 73.60 (2.62%) | 71.75 | 71.18 - 73.83 | 1.1975 times | Mon 21 September 2026 | 71.72 (2.49%) | 71.00 | 68.17 - 72.05 | 1.2308 times | Fri 18 September 2026 | 69.98 (2.46%) | 70.14 | 68.52 - 70.82 | 2.0536 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 79.5 and 91.84
| Weekly Target 1 | 69.48 |
| Weekly Target 2 | 77.18 |
| Weekly Target 3 | 81.816666666667 |
| Weekly Target 4 | 89.52 |
| Weekly Target 5 | 94.16 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 02 October 2026 | 84.89 (9.99%) | 77.00 | 74.11 - 86.45 | 1.3695 times | Fri 25 September 2026 | 77.18 (10.29%) | 71.00 | 68.17 - 77.68 | 1.1244 times | Fri 18 September 2026 | 69.98 (-8.09%) | 73.78 | 65.80 - 74.75 | 1.5505 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 1.0121 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 0.8768 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 0.8025 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.5022 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 0.78 times | Fri 07 August 2026 | 81.16 (-0.51%) | 79.85 | 75.69 - 87.20 | 1.2445 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.7375 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.0788 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 80.51 and 90.84
| Monthly Target 1 | 72.16 |
| Monthly Target 2 | 78.52 |
| Monthly Target 3 | 82.486666666667 |
| Monthly Target 4 | 88.85 |
| Monthly Target 5 | 92.82 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 02 October 2026 | 84.89 (10.43%) | 78.59 | 76.12 - 86.45 | 0.1854 times | Wed 30 September 2026 | 76.87 (3.75%) | 72.63 | 65.80 - 77.68 | 1.3419 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.9166 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8485 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.205 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.4736 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1688 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7751 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1565 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9286 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9386 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 | 78.68 |
| 12 day DMA | 75.12 |
| 20 day DMA | 73.78 |
| 35 day DMA | 74.41 |
| 50 day DMA | 76.64 |
| 100 day DMA | 92.34 |
| 150 day DMA | 87.06 |
| 200 day DMA | 80.9 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 79.72 | 77.13 | 75.68 |
| 12 day EMA | 76.66 | 75.17 | 74.28 |
| 20 day EMA | 75.65 | 74.68 | 74.12 |
| 35 day EMA | 76.47 | 75.97 | 75.73 |
| 50 day EMA | 77.92 | 77.64 | 77.54 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 78.68 | 77.14 | 75.77 |
| 12 day SMA | 75.12 | 73.6 | 73.03 |
| 20 day SMA | 73.78 | 73.22 | 72.84 |
| 35 day SMA | 74.41 | 74.32 | 74.41 |
| 50 day SMA | 76.64 | 76.68 | 76.89 |
| 100 day SMA | 92.34 | 92.53 | 92.81 |
| 150 day SMA | 87.06 | 86.94 | 86.86 |
| 200 day SMA | 80.9 | 80.75 | 80.63 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.