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 67.18 and 70.93
| Daily Target 1 | 64.3 |
| Daily Target 2 | 66.3 |
| Daily Target 3 | 68.05 |
| Daily Target 4 | 70.05 |
| Daily Target 5 | 71.8 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 17 September 2026 | 68.30 (2.55%) | 68.13 | 66.05 - 69.80 | 1.6561 times | Wed 16 September 2026 | 66.60 (-9%) | 73.99 | 65.80 - 74.59 | 1.2282 times | Tue 15 September 2026 | 73.19 (2.21%) | 72.15 | 71.10 - 74.75 | 0.7456 times | Mon 14 September 2026 | 71.61 (-5.95%) | 73.78 | 71.46 - 74.20 | 0.5043 times | Fri 11 September 2026 | 76.14 (8.51%) | 70.98 | 70.38 - 76.19 | 1.123 times | Thu 10 September 2026 | 70.17 (-1.14%) | 69.42 | 68.79 - 70.55 | 0.7785 times | Wed 09 September 2026 | 70.98 (-0.14%) | 70.83 | 70.54 - 72.45 | 0.6473 times | Tue 08 September 2026 | 71.08 (-4.44%) | 74.81 | 70.87 - 74.95 | 1.4808 times | Fri 04 September 2026 | 74.38 (0.99%) | 75.23 | 73.57 - 75.32 | 1.0264 times | Thu 03 September 2026 | 73.65 (1.81%) | 72.19 | 71.36 - 74.31 | 0.8098 times | Wed 02 September 2026 | 72.34 (-0.43%) | 72.34 | 71.52 - 74.14 | 0.3107 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 62.58 and 71.53
| Weekly Target 1 | 60.67 |
| Weekly Target 2 | 64.48 |
| Weekly Target 3 | 69.616666666667 |
| Weekly Target 4 | 73.43 |
| Weekly Target 5 | 78.57 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 17 September 2026 | 68.30 (-10.3%) | 73.78 | 65.80 - 74.75 | 1.3692 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 1.3346 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 1.1562 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 1.0582 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.6623 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 1.0285 times | Fri 07 August 2026 | 81.16 (-0.51%) | 79.85 | 75.69 - 87.20 | 1.641 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.9725 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.1038 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6737 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9776 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 61.86 and 72.25
| Monthly Target 1 | 59.71 |
| Monthly Target 2 | 64 |
| Monthly Target 3 | 70.096666666667 |
| Monthly Target 4 | 74.39 |
| Monthly Target 5 | 80.49 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 17 September 2026 | 68.30 (-7.81%) | 72.63 | 65.80 - 76.19 | 0.7202 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.8991 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8322 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.182 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.4455 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1465 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8087 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1344 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9108 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9207 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.848 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 | 71.17 |
| 12 day DMA | 71.76 |
| 20 day DMA | 72.46 |
| 35 day DMA | 76 |
| 50 day DMA | 79.89 |
| 100 day DMA | 95.35 |
| 150 day DMA | 86.55 |
| 200 day DMA | 79.81 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 69.91 | 70.72 | 72.78 |
| 12 day EMA | 71.57 | 72.17 | 73.18 |
| 20 day EMA | 73.2 | 73.72 | 74.47 |
| 35 day EMA | 76.54 | 77.02 | 77.63 |
| 50 day EMA | 80.12 | 80.6 | 81.17 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 71.17 | 71.54 | 72.42 |
| 12 day SMA | 71.76 | 72.24 | 72.74 |
| 20 day SMA | 72.46 | 72.87 | 73.52 |
| 35 day SMA | 76 | 76.3 | 76.81 |
| 50 day SMA | 79.89 | 80.48 | 81.02 |
| 100 day SMA | 95.35 | 95.6 | 95.92 |
| 150 day SMA | 86.55 | 86.57 | 86.6 |
| 200 day SMA | 79.81 | 79.72 | 79.64 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.