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 62.01 and 64.94
| Daily Target 1 | 59.69 |
| Daily Target 2 | 61.4 |
| Daily Target 3 | 62.62 |
| Daily Target 4 | 64.33 |
| Daily Target 5 | 65.55 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 21 January 2026 | 63.11 (5.1%) | 61.19 | 60.91 - 63.84 | 0.878 times | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.5124 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 0.9312 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.5688 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.5284 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.4556 times | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 1.0069 times | Fri 09 January 2026 | 62.16 (2.09%) | 61.61 | 61.02 - 62.77 | 1.3645 times | Thu 08 January 2026 | 60.89 (-1.62%) | 61.17 | 59.73 - 61.34 | 1.551 times | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 2.2032 times | Tue 06 January 2026 | 61.74 (5.2%) | 59.70 | 59.23 - 62.77 | 1.4911 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 60.56 and 66.39
| Weekly Target 1 | 55.82 |
| Weekly Target 2 | 59.47 |
| Weekly Target 3 | 61.653333333333 |
| Weekly Target 4 | 65.3 |
| Weekly Target 5 | 67.48 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 21 January 2026 | 63.11 (4.61%) | 58.48 | 58.01 - 63.84 | 0.298 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7483 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.7647 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5436 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4541 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.297 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.2735 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3598 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.678 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5829 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8268 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 59.14 and 67.81
| Monthly Target 1 | 52.04 |
| Monthly Target 2 | 57.57 |
| Monthly Target 3 | 60.706666666667 |
| Monthly Target 4 | 66.24 |
| Monthly Target 5 | 69.38 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 21 January 2026 | 63.11 (16.55%) | 55.25 | 55.17 - 63.84 | 0.5416 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8217 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7287 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1296 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9093 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0301 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1043 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1833 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2394 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.312 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9963 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 | 60.88 |
| 12 day DMA | 60.66 |
| 20 day DMA | 58.45 |
| 35 day DMA | 56.79 |
| 50 day DMA | 54.04 |
| 100 day DMA | 52.06 |
| 150 day DMA | 52.77 |
| 200 day DMA | 49.98 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 61.14 | 60.15 | 60.2 |
| 12 day EMA | 60.02 | 59.46 | 59.35 |
| 20 day EMA | 58.79 | 58.34 | 58.16 |
| 35 day EMA | 56.54 | 56.15 | 55.92 |
| 50 day EMA | 54.36 | 54 | 53.75 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 60.88 | 60.14 | 59.87 |
| 12 day SMA | 60.66 | 60.12 | 59.63 |
| 20 day SMA | 58.45 | 58.06 | 57.77 |
| 35 day SMA | 56.79 | 56.43 | 56.13 |
| 50 day SMA | 54.04 | 53.75 | 53.55 |
| 100 day SMA | 52.06 | 51.94 | 51.85 |
| 150 day SMA | 52.77 | 52.69 | 52.65 |
| 200 day SMA | 49.98 | 49.83 | 49.7 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.