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 50.16 and 50.89
| Daily Target 1 | 50.03 |
| Daily Target 2 | 50.28 |
| Daily Target 3 | 50.76 |
| Daily Target 4 | 51.01 |
| Daily Target 5 | 51.49 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume |
| Mon 18 August 2025 | 50.53 (-1.1%) | 51.00 | 50.51 - 51.24 | 0.5027 times |
| Fri 15 August 2025 | 51.09 (-1.03%) | 52.11 | 50.84 - 52.11 | 0.8114 times |
| Thu 14 August 2025 | 51.62 (-0.52%) | 50.80 | 49.71 - 52.03 | 0.7617 times |
| Wed 13 August 2025 | 51.89 (3.76%) | 50.30 | 50.20 - 52.09 | 0.936 times |
| Tue 12 August 2025 | 50.01 (6.18%) | 48.07 | 48.01 - 51.23 | 1.4371 times |
| Mon 11 August 2025 | 47.10 (-1.17%) | 48.00 | 46.98 - 49.05 | 0.8911 times |
| Fri 08 August 2025 | 47.66 (0.15%) | 47.60 | 46.93 - 48.24 | 0.8371 times |
| Thu 07 August 2025 | 47.59 (1.3%) | 47.97 | 47.28 - 48.68 | 1.083 times |
| Wed 06 August 2025 | 46.98 (-0.55%) | 46.90 | 46.35 - 47.69 | 1.1392 times |
| Tue 05 August 2025 | 47.24 (-16.86%) | 48.41 | 47.16 - 48.89 | 1.6006 times |
| Fri 01 August 2025 | 56.82 (0.82%) | 55.68 | 54.35 - 57.41 | 1.5308 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 50.16 and 50.89
| Weekly Target 1 | 50.03 |
| Weekly Target 2 | 50.28 |
| Weekly Target 3 | 50.76 |
| Weekly Target 4 | 51.01 |
| Weekly Target 5 | 51.49 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume |
| Mon 18 August 2025 | 50.53 (-1.1%) | 51.00 | 50.51 - 51.24 | 0.1264 times |
| Fri 15 August 2025 | 51.09 (7.2%) | 48.00 | 46.98 - 52.11 | 1.2165 times |
| Fri 08 August 2025 | 47.66 (-16.12%) | 48.41 | 46.35 - 48.89 | 1.1719 times |
| Fri 01 August 2025 | 56.82 (-0.18%) | 57.46 | 54.35 - 60.37 | 1.3997 times |
| Fri 25 July 2025 | 56.92 (-6.4%) | 61.27 | 54.54 - 63.63 | 1.624 times |
| Fri 18 July 2025 | 60.81 (1.81%) | 59.13 | 57.52 - 60.92 | 0.8091 times |
| Fri 11 July 2025 | 59.73 (5.53%) | 55.39 | 54.16 - 60.09 | 1.0416 times |
| Thu 03 July 2025 | 56.60 (6.93%) | 53.27 | 51.53 - 57.13 | 0.8588 times |
| Fri 27 June 2025 | 52.93 (0.21%) | 52.65 | 51.98 - 54.88 | 0.9748 times |
| Fri 20 June 2025 | 52.82 (3.53%) | 53.28 | 51.69 - 55.01 | 0.7772 times |
| Fri 13 June 2025 | 51.02 (1.69%) | 50.67 | 50.67 - 54.44 | 1.4464 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 42.91 and 53.97
| Monthly Target 1 | 40.37 |
| Monthly Target 2 | 45.45 |
| Monthly Target 3 | 51.43 |
| Monthly Target 4 | 56.51 |
| Monthly Target 5 | 62.49 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume |
| Mon 18 August 2025 | 50.53 (-10.34%) | 55.68 | 46.35 - 57.41 | 0.6272 times |
| Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1154 times |
| Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1951 times |
| Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2518 times |
| Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3251 times |
| Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0062 times |
| Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.1402 times |
| Fri 31 January 2025 | 52.34 (-16.99%) | 63.81 | 51.81 - 67.00 | 1.1873 times |
| Tue 31 December 2024 | 63.05 (-10.97%) | 66.52 | 62.78 - 70.58 | 0.541 times |
| Tue 26 November 2024 | 70.82 (0.47%) | 70.50 | 64.32 - 73.49 | 0.6108 times |
| Thu 31 October 2024 | 70.49 (-2.92%) | 72.47 | 65.68 - 76.06 | 0.9127 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 | 51.03 |
| 12 day DMA | 50.41 |
| 20 day DMA | 53.75 |
| 35 day DMA | 55.24 |
| 50 day DMA | 54.36 |
| 100 day DMA | 46.86 |
| 150 day DMA | 47.79 |
| 200 day DMA | 52.63 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 50.67 | 50.74 | 50.56 |
| 12 day EMA | 51.4 | 51.56 | 51.64 |
| 20 day EMA | 52.48 | 52.68 | 52.85 |
| 35 day EMA | 52.76 | 52.89 | 53 |
| 50 day EMA | 53.15 | 53.26 | 53.35 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 51.03 | 50.34 | 49.66 |
| 12 day SMA | 50.41 | 51.03 | 51.64 |
| 20 day SMA | 53.75 | 54.26 | 54.68 |
| 35 day SMA | 55.24 | 55.33 | 55.41 |
| 50 day SMA | 54.36 | 54.3 | 54.13 |
| 100 day SMA | 46.86 | 46.8 | 46.75 |
| 150 day SMA | 47.79 | 47.83 | 47.84 |
| 200 day SMA | 52.63 | 52.71 | 52.79 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.