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 101.37 and 104.99
| Daily Target 1 | 98.4 |
| Daily Target 2 | 100.71 |
| Daily Target 3 | 102.01666666667 |
| Daily Target 4 | 104.33 |
| Daily Target 5 | 105.64 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 01 May 2026 | 103.03 (2.2%) | 100.89 | 99.70 - 103.32 | 0.9969 times | Thu 30 April 2026 | 100.81 (1.97%) | 100.21 | 98.54 - 101.69 | 0.9797 times | Wed 29 April 2026 | 98.86 (5.96%) | 99.56 | 97.34 - 101.26 | 1.331 times | Tue 28 April 2026 | 93.30 (-4.84%) | 95.01 | 92.44 - 96.78 | 1.1725 times | Mon 27 April 2026 | 98.05 (-0.39%) | 98.19 | 96.39 - 99.62 | 0.5132 times | Fri 24 April 2026 | 98.43 (0.66%) | 98.46 | 95.95 - 100.30 | 0.6845 times | Thu 23 April 2026 | 97.78 (9.88%) | 92.81 | 92.50 - 99.19 | 2.1443 times | Wed 22 April 2026 | 88.99 (2.39%) | 87.55 | 87.02 - 89.69 | 0.5856 times | Tue 21 April 2026 | 86.91 (1.57%) | 85.71 | 84.75 - 87.51 | 1.0315 times | Mon 20 April 2026 | 85.57 (3.08%) | 82.88 | 81.64 - 85.59 | 0.5608 times | Fri 17 April 2026 | 83.01 (3.84%) | 80.34 | 79.78 - 83.52 | 1.6175 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 97.74 and 108.62
| Weekly Target 1 | 88.72 |
| Weekly Target 2 | 95.87 |
| Weekly Target 3 | 99.596666666667 |
| Weekly Target 4 | 106.75 |
| Weekly Target 5 | 110.48 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 01 May 2026 | 103.03 (4.67%) | 98.19 | 92.44 - 103.32 | 1.4001 times | Fri 24 April 2026 | 98.43 (18.58%) | 82.88 | 81.64 - 100.30 | 1.4038 times | Fri 17 April 2026 | 83.01 (20.94%) | 70.30 | 68.81 - 83.52 | 1.4416 times | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 0.8457 times | Thu 02 April 2026 | 62.19 (6.54%) | 58.48 | 55.03 - 63.69 | 0.7887 times | Fri 27 March 2026 | 58.37 (-1.57%) | 60.81 | 57.94 - 64.35 | 0.7077 times | Fri 20 March 2026 | 59.30 (1.28%) | 59.92 | 58.28 - 61.34 | 0.5017 times | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.98 | 0.8901 times | Fri 06 March 2026 | 56.91 (-14.4%) | 65.12 | 56.62 - 66.48 | 1.0156 times | Fri 27 February 2026 | 66.48 (-3.81%) | 68.95 | 65.56 - 72.10 | 1.005 times | Fri 20 February 2026 | 69.11 (-4.29%) | 72.11 | 67.02 - 73.76 | 0.8327 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 101.37 and 104.99
| Monthly Target 1 | 98.4 |
| Monthly Target 2 | 100.71 |
| Monthly Target 3 | 102.01666666667 |
| Monthly Target 4 | 104.33 |
| Monthly Target 5 | 105.64 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 01 May 2026 | 103.03 (2.2%) | 100.89 | 99.70 - 103.32 | 0.0676 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.2367 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8724 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.2236 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9825 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9931 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.9147 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.3653 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.099 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.2451 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.3347 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 | 98.81 |
| 12 day DMA | 92.89 |
| 20 day DMA | 83.15 |
| 35 day DMA | 73.29 |
| 50 day DMA | 70.69 |
| 100 day DMA | 65.62 |
| 150 day DMA | 60.4 |
| 200 day DMA | 58.24 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 99.18 | 97.26 | 95.49 |
| 12 day EMA | 92.49 | 90.58 | 88.72 |
| 20 day EMA | 86.33 | 84.57 | 82.86 |
| 35 day EMA | 79.83 | 78.46 | 77.14 |
| 50 day EMA | 73.58 | 72.38 | 71.22 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 98.81 | 97.89 | 97.28 |
| 12 day SMA | 92.89 | 90.34 | 87.94 |
| 20 day SMA | 83.15 | 81.11 | 79.18 |
| 35 day SMA | 73.29 | 72.04 | 70.86 |
| 50 day SMA | 70.69 | 70.04 | 69.47 |
| 100 day SMA | 65.62 | 65.14 | 64.68 |
| 150 day SMA | 60.4 | 60.04 | 59.71 |
| 200 day SMA | 58.24 | 58.02 | 57.81 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.