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 USA 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 53.19 and 55.95
| Daily Target 1 | 52.65 |
| Daily Target 2 | 53.72 |
| Daily Target 3 | 55.41 |
| Daily Target 4 | 56.48 |
| Daily Target 5 | 58.17 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 54.79 (-4.13%) | 56.54 | 54.34 - 57.10 | 0.7362 times | Wed 03 December 2025 | 57.15 (11.01%) | 51.58 | 51.49 - 57.52 | 1.6218 times | Tue 02 December 2025 | 51.48 (2.08%) | 50.58 | 49.13 - 51.97 | 1.4284 times | Mon 01 December 2025 | 50.43 (0.38%) | 49.49 | 49.26 - 51.33 | 0.7721 times | Fri 28 November 2025 | 50.24 (1.21%) | 49.90 | 49.48 - 50.47 | 0.4348 times | Wed 26 November 2025 | 49.64 (2.75%) | 48.39 | 48.20 - 50.33 | 0.5498 times | Tue 25 November 2025 | 48.31 (1.94%) | 47.23 | 47.06 - 48.71 | 0.7641 times | Mon 24 November 2025 | 47.39 (1.48%) | 47.17 | 46.68 - 47.98 | 0.7265 times | Fri 21 November 2025 | 46.70 (4.01%) | 45.17 | 44.56 - 47.66 | 1.7244 times | Thu 20 November 2025 | 44.90 (-2.65%) | 46.49 | 44.69 - 47.15 | 1.2419 times | Wed 19 November 2025 | 46.12 (1.25%) | 47.16 | 45.96 - 47.73 | 1.4196 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 51.96 and 60.35
| Weekly Target 1 | 45.42 |
| Weekly Target 2 | 50.11 |
| Weekly Target 3 | 53.813333333333 |
| Weekly Target 4 | 58.5 |
| Weekly Target 5 | 62.2 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 54.79 (9.06%) | 49.49 | 49.13 - 57.52 | 1.118 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6071 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.4174 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.7404 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 0.9392 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.3413 times | Fri 31 October 2025 | 50.08 (-1.24%) | 51.84 | 49.95 - 54.68 | 1.3716 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.0423 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.1796 times | Fri 10 October 2025 | 45.74 (-7.75%) | 49.49 | 45.64 - 51.26 | 1.2432 times | Fri 03 October 2025 | 49.58 (-1.16%) | 50.80 | 47.90 - 50.90 | 0.9769 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 51.96 and 60.35
| Monthly Target 1 | 45.42 |
| Monthly Target 2 | 50.11 |
| Monthly Target 3 | 53.813333333333 |
| Monthly Target 4 | 58.5 |
| Monthly Target 5 | 62.2 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 04 December 2025 | 54.79 (9.06%) | 49.49 | 49.13 - 57.52 | 0.2243 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7433 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1522 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9274 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0507 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1264 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.207 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2642 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3382 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9664 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.1515 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 | 52.82 |
| 12 day DMA | 49.39 |
| 20 day DMA | 48.83 |
| 35 day DMA | 50.05 |
| 50 day DMA | 49.85 |
| 100 day DMA | 50.9 |
| 150 day DMA | 50.22 |
| 200 day DMA | 47.92 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 53.2 | 52.4 | 50.03 |
| 12 day EMA | 50.91 | 50.2 | 48.94 |
| 20 day EMA | 50.14 | 49.65 | 48.86 |
| 35 day EMA | 49.84 | 49.55 | 49.1 |
| 50 day EMA | 50.28 | 50.1 | 49.81 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 52.82 | 51.79 | 50.02 |
| 12 day SMA | 49.39 | 48.66 | 47.81 |
| 20 day SMA | 48.83 | 48.6 | 48.15 |
| 35 day SMA | 50.05 | 49.93 | 49.71 |
| 50 day SMA | 49.85 | 49.78 | 49.64 |
| 100 day SMA | 50.9 | 50.95 | 50.96 |
| 150 day SMA | 50.22 | 50.12 | 50 |
| 200 day SMA | 47.92 | 47.93 | 47.9 |
Terms of Use Stock Market News! © bullkhan.com2025 All Rights reserved.