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 53.77 and 55.87
| Daily Target 1 | 53.37 |
| Daily Target 2 | 54.16 |
| Daily Target 3 | 55.466666666667 |
| Daily Target 4 | 56.26 |
| Daily Target 5 | 57.57 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (-1.8%) | 56.04 | 54.67 - 56.77 | 1.4459 times | Thu 11 December 2025 | 55.97 (1.58%) | 55.00 | 54.88 - 56.32 | 0.8794 times | Wed 10 December 2025 | 55.10 (-0.24%) | 55.05 | 54.40 - 56.02 | 0.9287 times | Tue 09 December 2025 | 55.23 (-2.04%) | 55.61 | 55.15 - 56.24 | 0.7331 times | Mon 08 December 2025 | 56.38 (3.05%) | 55.14 | 55.14 - 56.70 | 0.8492 times | Fri 05 December 2025 | 54.71 (-0.15%) | 55.09 | 54.67 - 56.12 | 0.4222 times | Thu 04 December 2025 | 54.79 (-4.13%) | 56.54 | 54.34 - 57.10 | 0.7658 times | Wed 03 December 2025 | 57.15 (11.01%) | 51.58 | 51.49 - 57.52 | 1.6869 times | Tue 02 December 2025 | 51.48 (2.08%) | 50.58 | 49.13 - 51.97 | 1.4857 times | Mon 01 December 2025 | 50.43 (0.38%) | 49.49 | 49.26 - 51.33 | 0.8032 times | Fri 28 November 2025 | 50.24 (1.21%) | 49.90 | 49.48 - 50.47 | 0.4522 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 53.5 and 55.87
| Weekly Target 1 | 53.01 |
| Weekly Target 2 | 53.98 |
| Weekly Target 3 | 55.376666666667 |
| Weekly Target 4 | 56.35 |
| Weekly Target 5 | 57.75 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.1407 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.218 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6073 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.4178 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.7406 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 0.9395 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.3414 times | Fri 31 October 2025 | 50.08 (-1.24%) | 51.84 | 49.95 - 54.68 | 1.372 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.0427 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.18 times | Fri 10 October 2025 | 45.74 (-7.75%) | 49.49 | 45.64 - 51.26 | 1.2436 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 52.05 and 60.44
| Monthly Target 1 | 45.48 |
| Monthly Target 2 | 50.22 |
| Monthly Target 3 | 53.87 |
| Monthly Target 4 | 58.61 |
| Monthly Target 5 | 62.26 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (9.39%) | 49.49 | 49.13 - 57.52 | 0.4594 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7217 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1188 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9005 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0203 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.0937 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.172 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2275 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.2994 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9867 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.1181 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 | 55.53 |
| 12 day DMA | 53.84 |
| 20 day DMA | 50.9 |
| 35 day DMA | 50.43 |
| 50 day DMA | 50.58 |
| 100 day DMA | 50.6 |
| 150 day DMA | 50.86 |
| 200 day DMA | 48.01 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 55.16 | 55.26 | 54.9 |
| 12 day EMA | 53.74 | 53.52 | 53.07 |
| 20 day EMA | 52.48 | 52.22 | 51.82 |
| 35 day EMA | 51.5 | 51.3 | 51.03 |
| 50 day EMA | 50.95 | 50.79 | 50.58 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 55.53 | 55.48 | 55.24 |
| 12 day SMA | 53.84 | 53.29 | 52.57 |
| 20 day SMA | 50.9 | 50.56 | 50.23 |
| 35 day SMA | 50.43 | 50.34 | 50.22 |
| 50 day SMA | 50.58 | 50.45 | 50.3 |
| 100 day SMA | 50.6 | 50.65 | 50.72 |
| 150 day SMA | 50.86 | 50.76 | 50.64 |
| 200 day SMA | 48.01 | 47.97 | 47.93 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.