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 70.12 and 72.73

Daily Target 169.52
Daily Target 270.72
Daily Target 372.126666666667
Daily Target 473.33
Daily Target 574.74

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Mon 24 August 2026 71.93 (-3.07%) 73.45 70.92 - 73.53 1.6508 times
Fri 21 August 2026 74.21 (-0.68%) 75.27 73.52 - 75.67 0.8805 times
Thu 20 August 2026 74.72 (-2.43%) 76.00 74.50 - 76.69 0.738 times
Wed 19 August 2026 76.58 (-3.61%) 78.28 76.43 - 81.07 0.7826 times
Tue 18 August 2026 79.45 (-4.71%) 82.33 76.96 - 82.33 0.9501 times
Mon 17 August 2026 83.38 (0.87%) 83.30 83.00 - 85.55 0.5584 times
Fri 14 August 2026 82.66 (1.35%) 81.84 81.50 - 83.57 0.8708 times
Thu 13 August 2026 81.56 (-2.11%) 82.88 81.30 - 84.50 0.5645 times
Wed 12 August 2026 83.32 (2.72%) 84.34 82.51 - 84.84 1.9088 times
Tue 11 August 2026 81.11 (1.67%) 81.49 80.47 - 82.65 1.0956 times
Mon 10 August 2026 79.78 (-1.7%) 81.50 79.72 - 82.51 1.6321 times

Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 70.12 and 72.73

Weekly Target 169.52
Weekly Target 270.72
Weekly Target 372.126666666667
Weekly Target 473.33
Weekly Target 574.74

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Mon 24 August 2026 71.93 (-3.07%) 73.45 70.92 - 73.53 0.3249 times
Fri 21 August 2026 74.21 (-10.22%) 83.30 73.52 - 85.55 0.7696 times
Fri 14 August 2026 82.66 (1.85%) 81.50 79.72 - 84.84 1.1952 times
Fri 07 August 2026 81.16 (-0.51%) 79.85 75.69 - 87.20 1.9068 times
Fri 31 July 2026 81.58 (-6.07%) 89.77 78.81 - 89.77 1.1301 times
Fri 24 July 2026 86.85 (0%) 89.00 85.83 - 90.00 0.1207 times
Fri 24 July 2026 86.85 (-0.64%) 89.88 85.83 - 94.26 0.7829 times
Fri 17 July 2026 87.41 (-8.95%) 92.99 83.35 - 95.91 1.136 times
Fri 10 July 2026 96.00 (5.22%) 93.16 87.00 - 102.64 1.1289 times
Thu 02 July 2026 91.24 (1%) 92.00 86.47 - 98.21 1.505 times
Fri 26 June 2026 90.34 (-25.69%) 125.58 89.61 - 132.42 2.2673 times

weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 63.29 and 79.57

Monthly Target 160.4
Monthly Target 266.17
Monthly Target 376.683333333333
Monthly Target 482.45
Monthly Target 592.96

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Mon 24 August 2026 71.93 (-11.83%) 79.85 70.92 - 87.20 0.7133 times
Fri 31 July 2026 81.58 (-13.77%) 94.10 78.81 - 102.64 0.8375 times
Tue 30 June 2026 94.61 (-21.56%) 119.39 86.47 - 134.92 1.1894 times
Fri 29 May 2026 120.62 (19.65%) 100.89 95.80 - 136.63 1.4545 times
Thu 30 April 2026 100.81 (62.81%) 62.78 59.40 - 101.69 1.1537 times
Tue 31 March 2026 61.92 (-6.86%) 65.12 54.45 - 66.48 0.8138 times
Fri 27 February 2026 66.48 (11.06%) 58.84 57.52 - 73.76 1.1415 times
Fri 30 January 2026 59.86 (10.54%) 55.25 55.17 - 66.86 0.9166 times
Wed 31 December 2025 54.15 (7.78%) 49.49 49.13 - 57.52 0.9265 times
Fri 28 November 2025 50.24 (0.32%) 50.30 44.56 - 51.18 0.8533 times
Fri 31 October 2025 50.08 (1.56%) 49.35 45.64 - 55.99 1.2736 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 75.38
12 day DMA 79.16
20 day DMA 79.74
35 day DMA 84.5
50 day DMA 91.29
100 day DMA 96.67
150 day DMA 85.65
200 day DMA 77.74

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA75.1876.878.09
12 day EMA78.0779.1980.09
20 day EMA80.6481.5682.33
35 day EMA86.1987.0387.78
50 day EMA91.7292.5393.28

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA75.3877.6779.36
12 day SMA79.1679.6879.91
20 day SMA79.7480.681.23
35 day SMA84.585.0585.64
50 day SMA91.2992.1993.02
100 day SMA96.6796.5796.45
150 day SMA85.6585.5985.49
200 day SMA77.7477.6377.51
Back to top | Use Dark Theme