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 59.51 and 61.05
| Daily Target 1 | 59.24 |
| Daily Target 2 | 59.78 |
| Daily Target 3 | 60.776666666667 |
| Daily Target 4 | 61.32 |
| Daily Target 5 | 62.32 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 0.7943 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.4852 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.4508 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.3886 times | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 0.8589 times | Fri 09 January 2026 | 62.16 (2.09%) | 61.61 | 61.02 - 62.77 | 1.164 times | Thu 08 January 2026 | 60.89 (-1.62%) | 61.17 | 59.73 - 61.34 | 1.3231 times | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 1.8794 times | Tue 06 January 2026 | 61.74 (5.2%) | 59.70 | 59.23 - 62.77 | 1.2719 times | Mon 05 January 2026 | 58.69 (3.51%) | 57.52 | 57.33 - 60.07 | 1.3838 times | Fri 02 January 2026 | 56.70 (4.71%) | 55.25 | 55.17 - 57.33 | 1.0485 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 57.36 and 61.16
| Weekly Target 1 | 56.37 |
| Weekly Target 2 | 58.35 |
| Weekly Target 3 | 60.17 |
| Weekly Target 4 | 62.15 |
| Weekly Target 5 | 63.97 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7107 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.676 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5163 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4313 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.2319 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.2096 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.2915 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6439 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5034 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.7853 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 0.9962 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 57.75 and 65.35
| Monthly Target 1 | 51.82 |
| Monthly Target 2 | 56.08 |
| Monthly Target 3 | 59.423333333333 |
| Monthly Target 4 | 63.68 |
| Monthly Target 5 | 67.02 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 16 January 2026 | 60.33 (11.41%) | 55.25 | 55.17 - 62.77 | 0.4917 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.826 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7325 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1355 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9141 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0356 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1102 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1896 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2459 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3189 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0015 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 | 59.87 |
| 12 day DMA | 59.63 |
| 20 day DMA | 57.77 |
| 35 day DMA | 56.13 |
| 50 day DMA | 53.55 |
| 100 day DMA | 51.85 |
| 150 day DMA | 52.65 |
| 200 day DMA | 49.7 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 60.2 | 60.14 | 60.07 |
| 12 day EMA | 59.35 | 59.17 | 58.97 |
| 20 day EMA | 58.18 | 57.95 | 57.7 |
| 35 day EMA | 56 | 55.74 | 55.47 |
| 50 day EMA | 53.9 | 53.64 | 53.37 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 59.87 | 60.24 | 60.36 |
| 12 day SMA | 59.63 | 59.12 | 58.6 |
| 20 day SMA | 57.77 | 57.42 | 57.14 |
| 35 day SMA | 56.13 | 55.79 | 55.42 |
| 50 day SMA | 53.55 | 53.31 | 53.11 |
| 100 day SMA | 51.85 | 51.75 | 51.66 |
| 150 day SMA | 52.65 | 52.59 | 52.54 |
| 200 day SMA | 49.7 | 49.57 | 49.44 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.