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 33.6 and 36.67
| Daily Target 1 | 31.05 |
| Daily Target 2 | 33.07 |
| Daily Target 3 | 34.123333333333 |
| Daily Target 4 | 36.14 |
| Daily Target 5 | 37.19 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume |
| Fri 11 April 2025 | 35.08 (0.57%) | 33.76 | 32.11 - 35.18 | 1.342 times |
| Thu 10 April 2025 | 34.88 (-11.02%) | 36.58 | 33.24 - 37.10 | 1.1918 times |
| Wed 09 April 2025 | 39.20 (22.69%) | 32.32 | 31.68 - 39.59 | 1.8734 times |
| Tue 08 April 2025 | 31.95 (-8.92%) | 35.81 | 31.04 - 36.65 | 0.9424 times |
| Mon 07 April 2025 | 35.08 (4.09%) | 33.38 | 32.19 - 36.91 | 1.2522 times |
| Fri 04 April 2025 | 33.70 (-5.23%) | 34.46 | 33.21 - 35.51 | 0.9462 times |
| Thu 03 April 2025 | 35.56 (-12.76%) | 38.76 | 35.50 - 39.23 | 0.9878 times |
| Wed 02 April 2025 | 40.76 (1.39%) | 39.59 | 39.18 - 41.59 | 0.3766 times |
| Tue 01 April 2025 | 40.20 (-1.2%) | 40.51 | 39.10 - 40.58 | 0.4919 times |
| Mon 31 March 2025 | 40.69 (-0.61%) | 40.55 | 39.36 - 41.54 | 0.5956 times |
| Fri 28 March 2025 | 40.94 (-9.1%) | 43.12 | 40.62 - 43.33 | 0.691 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 33.06 and 41.61
| Weekly Target 1 | 26.69 |
| Weekly Target 2 | 30.88 |
| Weekly Target 3 | 35.236666666667 |
| Weekly Target 4 | 39.43 |
| Weekly Target 5 | 43.79 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume |
| Fri 11 April 2025 | 35.08 (4.09%) | 33.38 | 31.04 - 39.59 | 1.9542 times |
| Fri 04 April 2025 | 33.70 (-17.68%) | 40.55 | 33.21 - 41.59 | 1.0059 times |
| Fri 28 March 2025 | 40.94 (-6.49%) | 45.33 | 40.62 - 46.24 | 0.5651 times |
| Fri 21 March 2025 | 43.78 (1.37%) | 43.06 | 41.90 - 44.44 | 0.8089 times |
| Fri 14 March 2025 | 43.19 (-4.87%) | 44.22 | 41.59 - 44.96 | 0.7754 times |
| Fri 07 March 2025 | 45.40 (-3.51%) | 47.59 | 43.33 - 48.01 | 1.0572 times |
| Fri 28 February 2025 | 47.05 (-12.95%) | 54.33 | 46.04 - 54.39 | 1.0432 times |
| Fri 21 February 2025 | 54.05 (4.28%) | 52.08 | 51.90 - 57.77 | 0.8509 times |
| Fri 14 February 2025 | 51.83 (1.13%) | 50.94 | 46.57 - 51.88 | 1.1303 times |
| Fri 07 February 2025 | 51.25 (-2.08%) | 50.65 | 49.80 - 53.58 | 0.8089 times |
| Fri 31 January 2025 | 52.34 (-3.96%) | 54.89 | 51.81 - 56.28 | 0.8508 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 27.79 and 38.34
| Monthly Target 1 | 25.35 |
| Monthly Target 2 | 30.22 |
| Monthly Target 3 | 35.903333333333 |
| Monthly Target 4 | 40.77 |
| Monthly Target 5 | 46.45 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume |
| Fri 11 April 2025 | 35.08 (-13.79%) | 40.51 | 31.04 - 41.59 | 0.9459 times |
| Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.1495 times |
| Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.3025 times |
| Fri 31 January 2025 | 52.34 (-16.99%) | 63.81 | 51.81 - 67.00 | 1.3564 times |
| Tue 31 December 2024 | 63.05 (-10.97%) | 66.52 | 62.78 - 70.58 | 0.618 times |
| Tue 26 November 2024 | 70.82 (0.47%) | 70.50 | 64.32 - 73.49 | 0.6978 times |
| Thu 31 October 2024 | 70.49 (-2.92%) | 72.47 | 65.68 - 76.06 | 1.0426 times |
| Mon 30 September 2024 | 72.61 (-6.75%) | 76.41 | 66.36 - 76.41 | 0.8015 times |
| Fri 30 August 2024 | 77.87 (-0.49%) | 76.28 | 66.18 - 78.61 | 0.9714 times |
| Wed 31 July 2024 | 78.25 (14.15%) | 68.96 | 66.78 - 80.08 | 1.1144 times |
| Fri 28 June 2024 | 68.55 (-6.15%) | 74.01 | 66.76 - 77.22 | 0.7017 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 | 35.24 |
| 12 day DMA | 37.76 |
| 20 day DMA | 40.11 |
| 35 day DMA | 43.33 |
| 50 day DMA | 45.75 |
| 100 day DMA | 54.64 |
| 150 day DMA | 60.09 |
| 200 day DMA | 63.27 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 35.66 | 35.95 | 36.48 |
| 12 day EMA | 37.49 | 37.93 | 38.49 |
| 20 day EMA | 39.45 | 39.91 | 40.44 |
| 35 day EMA | 42.59 | 43.03 | 43.51 |
| 50 day EMA | 45.46 | 45.88 | 46.33 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 35.24 | 34.96 | 35.1 |
| 12 day SMA | 37.76 | 38.64 | 39.38 |
| 20 day SMA | 40.11 | 40.5 | 40.89 |
| 35 day SMA | 43.33 | 43.91 | 44.4 |
| 50 day SMA | 45.75 | 46.12 | 46.51 |
| 100 day SMA | 54.64 | 55.01 | 55.37 |
| 150 day SMA | 60.09 | 60.36 | 60.63 |
| 200 day SMA | 63.27 | 63.45 | 63.63 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.