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 42.84 and 44.94

Daily Target 141.13
Daily Target 242.45
Daily Target 343.226666666667
Daily Target 444.55
Daily Target 545.33

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Fri 21 March 2025 43.78 (1.34%) 42.26 41.90 - 44.00 2.206 times
Thu 20 March 2025 43.20 (-0.87%) 43.01 42.73 - 43.83 0.7954 times
Wed 19 March 2025 43.58 (0.37%) 43.61 43.29 - 44.44 0.6234 times
Tue 18 March 2025 43.42 (-1.43%) 43.46 42.85 - 43.96 0.6528 times
Mon 17 March 2025 44.05 (1.99%) 43.06 42.91 - 44.42 0.8282 times
Fri 14 March 2025 43.19 (2.47%) 42.99 42.35 - 43.44 0.8211 times
Thu 13 March 2025 42.15 (-1.63%) 42.71 41.59 - 43.78 0.7737 times
Wed 12 March 2025 42.85 (-0.02%) 43.26 42.52 - 43.68 0.8277 times
Tue 11 March 2025 42.86 (-2.94%) 44.38 41.85 - 44.70 1.1149 times
Mon 10 March 2025 44.16 (-2.73%) 44.22 43.56 - 44.96 1.3567 times
Fri 07 March 2025 45.40 (3.46%) 43.87 43.58 - 46.04 1.2789 times

 Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 42.84 and 45.38

Weekly Target 140.83
Weekly Target 242.31
Weekly Target 343.373333333333
Weekly Target 444.85
Weekly Target 545.91

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Fri 21 March 2025 43.78 (1.37%) 43.06 41.90 - 44.44 0.9972 times
Fri 14 March 2025 43.19 (-4.87%) 44.22 41.59 - 44.96 0.9559 times
Fri 07 March 2025 45.40 (-3.51%) 47.59 43.33 - 48.01 1.3033 times
Fri 28 February 2025 47.05 (-12.95%) 54.33 46.04 - 54.39 1.2861 times
Fri 21 February 2025 54.05 (4.28%) 52.08 51.90 - 57.77 1.049 times
Fri 14 February 2025 51.83 (1.13%) 50.94 46.57 - 51.88 1.3934 times
Fri 07 February 2025 51.25 (-2.08%) 50.65 49.80 - 53.58 0.9973 times
Fri 31 January 2025 52.34 (-3.96%) 54.89 51.81 - 56.28 1.0489 times
Fri 24 January 2025 54.50 (-0.24%) 55.10 54.02 - 56.63 0.7925 times
Fri 17 January 2025 54.63 (0%) 54.58 54.37 - 55.08 0.1763 times
Fri 17 January 2025 54.63 (1.28%) 53.20 53.10 - 56.75 1.0259 times

 weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 39.48 and 45.9

Monthly Target 138.04
Monthly Target 240.91
Monthly Target 344.46
Monthly Target 447.33
Monthly Target 550.88

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Fri 21 March 2025 43.78 (-6.95%) 47.59 41.59 - 48.01 0.9444 times
Fri 28 February 2025 47.05 (-10.11%) 50.65 46.04 - 57.77 1.3705 times
Fri 31 January 2025 52.34 (-16.99%) 63.81 51.81 - 67.00 1.4272 times
Tue 31 December 2024 63.05 (-10.97%) 66.52 62.78 - 70.58 0.6503 times
Tue 26 November 2024 70.82 (0.47%) 70.50 64.32 - 73.49 0.7342 times
Thu 31 October 2024 70.49 (-2.92%) 72.47 65.68 - 76.06 1.097 times
Mon 30 September 2024 72.61 (-6.75%) 76.41 66.36 - 76.41 0.8433 times
Fri 30 August 2024 77.87 (-0.49%) 76.28 66.18 - 78.61 1.0221 times
Wed 31 July 2024 78.25 (14.15%) 68.96 66.78 - 80.08 1.1726 times
Fri 28 June 2024 68.55 (-6.15%) 74.01 66.76 - 77.22 0.7384 times
Fri 31 May 2024 73.04 (4.1%) 68.99 68.06 - 77.20 0.8747 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 43.61
12 day DMA 43.54
20 day DMA 45.4
35 day DMA 48.05
50 day DMA 50.04
100 day DMA 58.82
150 day DMA 63.24
200 day DMA 65.51

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA43.5343.4143.52
12 day EMA44.1944.2644.45
20 day EMA45.4545.6345.89
35 day EMA47.7647.9948.27
50 day EMA50.3450.6150.91

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA43.6143.4943.28
12 day SMA43.5443.7743.88
20 day SMA45.445.9146.54
35 day SMA48.0548.3248.62
50 day SMA50.0450.3350.63
100 day SMA58.8259.0759.33
150 day SMA63.2463.4363.62
200 day SMA65.5165.6665.8
Back to top | Use Dark Theme