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 71.32 and 74.35
| Daily Target 1 | 70.68 |
| Daily Target 2 | 71.95 |
| Daily Target 3 | 73.706666666667 |
| Daily Target 4 | 74.98 |
| Daily Target 5 | 76.74 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 October 2026 | 73.23 (-4.82%) | 75.22 | 72.43 - 75.46 | 1.5336 times | Wed 21 October 2026 | 76.94 (1.76%) | 76.70 | 74.95 - 77.69 | 0.4512 times | Tue 20 October 2026 | 75.61 (3.41%) | 72.16 | 71.25 - 76.27 | 0.5135 times | Mon 19 October 2026 | 73.12 (1.53%) | 72.83 | 71.27 - 74.30 | 0.4707 times | Fri 16 October 2026 | 72.02 (-2.28%) | 72.71 | 71.74 - 75.07 | 1.1311 times | Thu 15 October 2026 | 73.70 (0.46%) | 71.11 | 71.00 - 74.37 | 1.3523 times | Wed 14 October 2026 | 73.36 (-4.34%) | 74.82 | 71.84 - 76.05 | 1.4817 times | Tue 13 October 2026 | 76.69 (0.91%) | 74.85 | 74.27 - 76.75 | 0.8763 times | Mon 12 October 2026 | 76.00 (-1.97%) | 76.88 | 75.94 - 77.27 | 0.9266 times | Fri 09 October 2026 | 77.53 (-2.37%) | 81.23 | 75.78 - 81.25 | 1.263 times | Thu 08 October 2026 | 79.41 (-3.76%) | 80.47 | 78.54 - 81.60 | 1.4282 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 72.24 and 78.68
| Weekly Target 1 | 67.62 |
| Weekly Target 2 | 70.42 |
| Weekly Target 3 | 74.056666666667 |
| Weekly Target 4 | 76.86 |
| Weekly Target 5 | 80.5 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 October 2026 | 73.23 (1.68%) | 72.83 | 71.25 - 77.69 | 0.5897 times | Fri 16 October 2026 | 72.02 (-7.11%) | 76.88 | 71.00 - 77.27 | 1.1456 times | Fri 09 October 2026 | 77.53 (-8.67%) | 85.02 | 75.78 - 86.92 | 1.2068 times | Fri 02 October 2026 | 84.89 (9.99%) | 77.00 | 74.11 - 86.45 | 1.3354 times | Fri 25 September 2026 | 77.18 (10.29%) | 71.00 | 68.17 - 77.68 | 1.0964 times | Fri 18 September 2026 | 69.98 (-8.09%) | 73.78 | 65.80 - 74.75 | 1.5119 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 0.9869 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 0.855 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 0.7825 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.4898 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 0.7606 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 64.16 and 80.08
| Monthly Target 1 | 61.13 |
| Monthly Target 2 | 67.18 |
| Monthly Target 3 | 77.05 |
| Monthly Target 4 | 83.1 |
| Monthly Target 5 | 92.97 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 22 October 2026 | 73.23 (-4.74%) | 78.59 | 71.00 - 86.92 | 0.905 times | Wed 30 September 2026 | 76.87 (3.75%) | 72.63 | 65.80 - 77.68 | 1.2373 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.8451 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.7823 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.1111 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3588 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.0777 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7602 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0663 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8562 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8655 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 | 74.18 |
| 12 day DMA | 75.84 |
| 20 day DMA | 77.65 |
| 35 day DMA | 75.19 |
| 50 day DMA | 75.37 |
| 100 day DMA | 86.72 |
| 150 day DMA | 88.65 |
| 200 day DMA | 82.38 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 74.63 | 75.33 | 74.52 |
| 12 day EMA | 75.56 | 75.98 | 75.81 |
| 20 day EMA | 75.96 | 76.25 | 76.18 |
| 35 day EMA | 76.26 | 76.44 | 76.41 |
| 50 day EMA | 75.69 | 75.79 | 75.74 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 74.18 | 74.28 | 73.56 |
| 12 day SMA | 75.84 | 76.93 | 77.69 |
| 20 day SMA | 77.65 | 77.65 | 77.51 |
| 35 day SMA | 75.19 | 75.17 | 75.04 |
| 50 day SMA | 75.37 | 75.57 | 75.65 |
| 100 day SMA | 86.72 | 87.28 | 87.72 |
| 150 day SMA | 88.65 | 88.56 | 88.44 |
| 200 day SMA | 82.38 | 82.32 | 82.24 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.