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 78.64 and 84.36
| Daily Target 1 | 77.66 |
| Daily Target 2 | 79.62 |
| Daily Target 3 | 83.38 |
| Daily Target 4 | 85.34 |
| Daily Target 5 | 89.1 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 July 2026 | 81.58 (-2.58%) | 85.29 | 81.42 - 87.14 | 0.7691 times | Thu 30 July 2026 | 83.74 (6.2%) | 82.93 | 81.67 - 84.99 | 2.1878 times | Wed 29 July 2026 | 78.85 (-6.55%) | 83.03 | 78.81 - 84.60 | 1.2336 times | Tue 28 July 2026 | 84.38 (-5.28%) | 87.00 | 83.63 - 87.50 | 1.1786 times | Mon 27 July 2026 | 89.08 (2.57%) | 89.77 | 84.58 - 89.77 | 0.8431 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.6633 times | Fri 24 July 2026 | 86.85 (-3.65%) | 89.00 | 85.83 - 90.00 | 0.6633 times | Thu 23 July 2026 | 90.14 (-2.38%) | 90.31 | 87.69 - 92.03 | 0.9602 times | Wed 22 July 2026 | 92.34 (1.42%) | 88.80 | 88.26 - 94.26 | 0.7559 times | Tue 21 July 2026 | 91.05 (5.02%) | 89.52 | 88.43 - 91.59 | 0.7452 times | Mon 20 July 2026 | 86.70 (-0.81%) | 89.88 | 86.50 - 89.99 | 1.1788 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 74.72 and 85.68
| Weekly Target 1 | 72.43 |
| Weekly Target 2 | 77 |
| Weekly Target 3 | 83.386666666667 |
| Weekly Target 4 | 87.96 |
| Weekly Target 5 | 94.35 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.9477 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.1012 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6565 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9526 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 0.9467 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.2621 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 1.9013 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.824 times | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 1.3311 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 1.077 times | Fri 29 May 2026 | 120.62 (3.8%) | 119.85 | 119.15 - 136.63 | 1.2351 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 68.28 and 92.11
| Monthly Target 1 | 63.85 |
| Monthly Target 2 | 72.71 |
| Monthly Target 3 | 87.676666666667 |
| Monthly Target 4 | 96.54 |
| Monthly Target 5 | 111.51 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.793 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.1263 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3774 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.0925 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7706 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0809 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8679 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8773 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.808 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.206 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9708 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 | 83.53 |
| 12 day DMA | 86.58 |
| 20 day DMA | 89.13 |
| 35 day DMA | 97.57 |
| 50 day DMA | 104.67 |
| 100 day DMA | 93.62 |
| 150 day DMA | 83.52 |
| 200 day DMA | 75.53 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 83.33 | 84.21 | 84.44 |
| 12 day EMA | 86.34 | 87.2 | 87.83 |
| 20 day EMA | 89.71 | 90.57 | 91.29 |
| 35 day EMA | 96.37 | 97.24 | 98.04 |
| 50 day EMA | 103.09 | 103.97 | 104.8 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 83.53 | 84.58 | 85.2 |
| 12 day SMA | 86.58 | 87.13 | 87.86 |
| 20 day SMA | 89.13 | 89.78 | 90.16 |
| 35 day SMA | 97.57 | 98.56 | 99.31 |
| 50 day SMA | 104.67 | 105.25 | 105.69 |
| 100 day SMA | 93.62 | 93.4 | 93.16 |
| 150 day SMA | 83.52 | 83.34 | 83.15 |
| 200 day SMA | 75.53 | 75.38 | 75.21 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.