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 56.57 and 60.35
| Daily Target 1 | 55.85 |
| Daily Target 2 | 57.29 |
| Daily Target 3 | 59.63 |
| Daily Target 4 | 61.07 |
| Daily Target 5 | 63.41 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 0.8552 times | Fri 09 January 2026 | 62.16 (2.09%) | 61.61 | 61.02 - 62.77 | 1.1588 times | Thu 08 January 2026 | 60.89 (-1.62%) | 61.17 | 59.73 - 61.34 | 1.3172 times | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 1.8711 times | Tue 06 January 2026 | 61.74 (5.2%) | 59.70 | 59.23 - 62.77 | 1.2663 times | Mon 05 January 2026 | 58.69 (3.51%) | 57.52 | 57.33 - 60.07 | 1.3777 times | Fri 02 January 2026 | 56.70 (4.71%) | 55.25 | 55.17 - 57.33 | 1.0439 times | Wed 31 December 2025 | 54.15 (-0.17%) | 54.24 | 53.99 - 54.60 | 0.4923 times | Tue 30 December 2025 | 54.24 (0.41%) | 54.34 | 54.10 - 54.67 | 0.3965 times | Mon 29 December 2025 | 54.02 (-1.66%) | 54.91 | 53.50 - 55.02 | 0.221 times | Fri 26 December 2025 | 54.93 (-0.27%) | 55.19 | 54.83 - 55.61 | 0.4456 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 56.57 and 60.35
| Weekly Target 1 | 55.85 |
| Weekly Target 2 | 57.29 |
| Weekly Target 3 | 59.63 |
| Weekly Target 4 | 61.07 |
| Weekly Target 5 | 63.41 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 0.2159 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.7653 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5438 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4543 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.2975 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.274 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3603 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6782 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5835 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8272 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 1.0493 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 56.95 and 64.55
| Monthly Target 1 | 51.29 |
| Monthly Target 2 | 55.01 |
| Monthly Target 3 | 58.89 |
| Monthly Target 4 | 62.61 |
| Monthly Target 5 | 66.49 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 12 January 2026 | 58.73 (8.46%) | 55.25 | 55.17 - 62.77 | 0.4012 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8339 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7395 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1464 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9228 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0454 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1207 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.2009 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2578 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3315 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0111 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 | 61.08 |
| 12 day DMA | 57.77 |
| 20 day DMA | 56.64 |
| 35 day DMA | 54.61 |
| 50 day DMA | 52.72 |
| 100 day DMA | 51.47 |
| 150 day DMA | 52.43 |
| 200 day DMA | 49.25 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 60.01 | 60.65 | 59.9 |
| 12 day EMA | 58.53 | 58.49 | 57.82 |
| 20 day EMA | 57.2 | 57.04 | 56.5 |
| 35 day EMA | 55.15 | 54.94 | 54.51 |
| 50 day EMA | 53.46 | 53.24 | 52.88 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 61.08 | 61.07 | 59.98 |
| 12 day SMA | 57.77 | 57.52 | 57.03 |
| 20 day SMA | 56.64 | 56.5 | 56.15 |
| 35 day SMA | 54.61 | 54.25 | 53.77 |
| 50 day SMA | 52.72 | 52.58 | 52.37 |
| 100 day SMA | 51.47 | 51.37 | 51.25 |
| 150 day SMA | 52.43 | 52.37 | 52.29 |
| 200 day SMA | 49.25 | 49.16 | 49.05 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.