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 61.2 and 63.04
| Daily Target 1 | 59.74 |
| Daily Target 2 | 60.81 |
| Daily Target 3 | 61.576666666667 |
| Daily Target 4 | 62.65 |
| Daily Target 5 | 63.42 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 2.3313 times | Tue 06 January 2026 | 61.74 (5.2%) | 59.70 | 59.23 - 62.77 | 1.5777 times | Mon 05 January 2026 | 58.69 (3.51%) | 57.52 | 57.33 - 60.07 | 1.7166 times | Fri 02 January 2026 | 56.70 (4.71%) | 55.25 | 55.17 - 57.33 | 1.3006 times | Wed 31 December 2025 | 54.15 (-0.17%) | 54.24 | 53.99 - 54.60 | 0.6134 times | Tue 30 December 2025 | 54.24 (0.41%) | 54.34 | 54.10 - 54.67 | 0.494 times | Mon 29 December 2025 | 54.02 (-1.66%) | 54.91 | 53.50 - 55.02 | 0.2754 times | Fri 26 December 2025 | 54.93 (-0.27%) | 55.19 | 54.83 - 55.61 | 0.5552 times | Wed 24 December 2025 | 55.08 (-1.1%) | 55.79 | 54.87 - 55.96 | 0.3368 times | Tue 23 December 2025 | 55.69 (-1.22%) | 56.00 | 55.12 - 56.49 | 0.7989 times | Mon 22 December 2025 | 56.38 (2.1%) | 55.74 | 55.13 - 56.40 | 0.5506 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 59.61 and 65.05
| Weekly Target 1 | 55.22 |
| Weekly Target 2 | 58.56 |
| Weekly Target 3 | 60.663333333333 |
| Weekly Target 4 | 64 |
| Weekly Target 5 | 66.1 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 07 January 2026 | 61.89 (9.15%) | 57.52 | 57.33 - 62.77 | 1.1168 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5327 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.445 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.271 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.248 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3326 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6644 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5512 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8103 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 1.0279 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.3735 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 58.53 and 66.13
| Monthly Target 1 | 52.34 |
| Monthly Target 2 | 57.12 |
| Monthly Target 3 | 59.943333333333 |
| Monthly Target 4 | 64.72 |
| Monthly Target 5 | 67.54 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 07 January 2026 | 61.89 (14.29%) | 55.25 | 55.17 - 62.77 | 0.2547 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8466 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7508 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1639 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9368 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0614 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1378 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.2192 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.277 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3518 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0265 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 | 58.63 |
| 12 day DMA | 56.56 |
| 20 day DMA | 55.87 |
| 35 day DMA | 53.35 |
| 50 day DMA | 52.21 |
| 100 day DMA | 51.15 |
| 150 day DMA | 52.2 |
| 200 day DMA | 48.97 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 59.4 | 58.16 | 56.37 |
| 12 day EMA | 57.26 | 56.42 | 55.45 |
| 20 day EMA | 56.04 | 55.42 | 54.75 |
| 35 day EMA | 54.41 | 53.97 | 53.51 |
| 50 day EMA | 52.93 | 52.56 | 52.19 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 58.63 | 57.1 | 55.56 |
| 12 day SMA | 56.56 | 55.93 | 55.23 |
| 20 day SMA | 55.87 | 55.59 | 55.24 |
| 35 day SMA | 53.35 | 52.92 | 52.53 |
| 50 day SMA | 52.21 | 51.98 | 51.78 |
| 100 day SMA | 51.15 | 51.04 | 50.94 |
| 150 day SMA | 52.2 | 52.07 | 51.94 |
| 200 day SMA | 48.97 | 48.89 | 48.8 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.