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 56.88 and 61.75
| Daily Target 1 | 52.82 |
| Daily Target 2 | 56.06 |
| Daily Target 3 | 57.69 |
| Daily Target 4 | 60.93 |
| Daily Target 5 | 62.56 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 09 March 2026 | 59.30 (4.2%) | 55.58 | 54.45 - 59.32 | 0.6976 times | Fri 06 March 2026 | 56.91 (-6.47%) | 60.85 | 56.62 - 61.13 | 0.7674 times | Thu 05 March 2026 | 60.85 (-2.69%) | 61.32 | 59.59 - 62.43 | 1.1557 times | Wed 04 March 2026 | 62.53 (-1.4%) | 64.50 | 62.17 - 64.63 | 1.0648 times | Tue 03 March 2026 | 63.42 (-4.6%) | 63.79 | 62.38 - 64.45 | 1.2188 times | Mon 02 March 2026 | 66.48 (0%) | 65.12 | 63.96 - 66.48 | 0.7988 times | Fri 27 February 2026 | 66.48 (-2.46%) | 66.87 | 65.56 - 67.32 | 1.3224 times | Thu 26 February 2026 | 68.16 (-2.18%) | 69.80 | 67.03 - 69.82 | 1.1236 times | Wed 25 February 2026 | 69.68 (-0.5%) | 71.28 | 69.38 - 72.10 | 1.0414 times | Tue 24 February 2026 | 70.03 (0.81%) | 69.99 | 69.04 - 72.02 | 0.8095 times | Mon 23 February 2026 | 69.47 (0.52%) | 68.95 | 68.04 - 70.20 | 0.6562 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 56.88 and 61.75
| Weekly Target 1 | 52.82 |
| Weekly Target 2 | 56.06 |
| Weekly Target 3 | 57.69 |
| Weekly Target 4 | 60.93 |
| Weekly Target 5 | 62.56 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 09 March 2026 | 59.30 (4.2%) | 55.58 | 54.45 - 59.32 | 0.1667 times | Fri 06 March 2026 | 56.91 (-14.4%) | 65.12 | 56.62 - 66.48 | 1.1963 times | Fri 27 February 2026 | 66.48 (-3.81%) | 68.95 | 65.56 - 72.10 | 1.1838 times | Fri 20 February 2026 | 69.11 (-4.29%) | 72.11 | 67.02 - 73.76 | 0.9809 times | Fri 13 February 2026 | 72.21 (0%) | 70.28 | 69.49 - 72.27 | 0.3185 times | Fri 13 February 2026 | 72.21 (10.75%) | 64.82 | 61.67 - 73.63 | 2.0308 times | Fri 06 February 2026 | 65.20 (8.92%) | 58.84 | 57.52 - 65.45 | 1.4423 times | Fri 30 January 2026 | 59.86 (-3.42%) | 61.81 | 59.08 - 66.86 | 1.1754 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.7297 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7756 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.8289 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 50.86 and 62.89
| Monthly Target 1 | 48.05 |
| Monthly Target 2 | 53.67 |
| Monthly Target 3 | 60.076666666667 |
| Monthly Target 4 | 65.7 |
| Monthly Target 5 | 72.11 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 09 March 2026 | 59.30 (-10.8%) | 65.12 | 54.45 - 66.48 | 0.2576 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1259 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.904 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9138 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8416 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2562 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0112 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.1456 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.2281 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.316 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.3783 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 | 60.6 |
| 12 day DMA | 65.2 |
| 20 day DMA | 67.34 |
| 35 day DMA | 65.2 |
| 50 day DMA | 63.22 |
| 100 day DMA | 57.35 |
| 150 day DMA | 54.75 |
| 200 day DMA | 54.38 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 60.69 | 61.39 | 63.63 |
| 12 day EMA | 63.64 | 64.43 | 65.8 |
| 20 day EMA | 64.6 | 65.16 | 66.03 |
| 35 day EMA | 64.04 | 64.32 | 64.76 |
| 50 day EMA | 62.3 | 62.42 | 62.64 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 60.6 | 62.04 | 63.95 |
| 12 day SMA | 65.2 | 65.93 | 67.08 |
| 20 day SMA | 67.34 | 67.63 | 68.04 |
| 35 day SMA | 65.2 | 65.23 | 65.33 |
| 50 day SMA | 63.22 | 63.13 | 63.11 |
| 100 day SMA | 57.35 | 57.25 | 57.19 |
| 150 day SMA | 54.75 | 54.67 | 54.67 |
| 200 day SMA | 54.38 | 54.3 | 54.24 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.