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 76.31 and 84.01
| Daily Target 1 | 74.8 |
| Daily Target 2 | 77.81 |
| Daily Target 3 | 82.503333333333 |
| Daily Target 4 | 85.51 |
| Daily Target 5 | 90.2 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 04 August 2026 | 80.81 (0.51%) | 85.99 | 79.50 - 87.20 | 2.1018 times | Mon 03 August 2026 | 80.40 (-1.45%) | 79.85 | 78.91 - 83.66 | 2.132 times | Fri 31 July 2026 | 81.58 (-2.58%) | 85.29 | 81.42 - 87.14 | 0.5218 times | Thu 30 July 2026 | 83.74 (6.2%) | 82.93 | 81.67 - 84.99 | 1.4843 times | Wed 29 July 2026 | 78.85 (-6.55%) | 83.03 | 78.81 - 84.60 | 0.8369 times | Tue 28 July 2026 | 84.38 (-5.28%) | 87.00 | 83.63 - 87.50 | 0.7996 times | Mon 27 July 2026 | 89.08 (2.57%) | 89.77 | 84.58 - 89.77 | 0.572 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.45 times | Fri 24 July 2026 | 86.85 (-3.65%) | 89.00 | 85.83 - 90.00 | 0.45 times | Thu 23 July 2026 | 90.14 (-2.38%) | 90.31 | 87.69 - 92.03 | 0.6515 times | Wed 22 July 2026 | 92.34 (1.42%) | 88.80 | 88.26 - 94.26 | 0.5128 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 79.86 and 88.15
| Weekly Target 1 | 74.02 |
| Weekly Target 2 | 77.41 |
| Weekly Target 3 | 82.306666666667 |
| Weekly Target 4 | 85.7 |
| Weekly Target 5 | 90.6 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 04 August 2026 | 80.81 (-0.94%) | 79.85 | 78.91 - 87.20 | 0.964 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.9597 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.1025 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6648 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9646 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 0.9587 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.2781 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 1.9253 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.8344 times | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 1.3479 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 1.0907 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 79.86 and 88.15
| Monthly Target 1 | 74.02 |
| Monthly Target 2 | 77.41 |
| Monthly Target 3 | 82.306666666667 |
| Monthly Target 4 | 85.7 |
| Monthly Target 5 | 90.6 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 04 August 2026 | 80.81 (-0.94%) | 79.85 | 78.91 - 87.20 | 0.2046 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.888 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.2612 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.5423 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.2233 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8112 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.2104 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9719 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9824 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.9048 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.3505 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 | 81.08 |
| 12 day DMA | 85.51 |
| 20 day DMA | 87.94 |
| 35 day DMA | 95.25 |
| 50 day DMA | 103.38 |
| 100 day DMA | 94.07 |
| 150 day DMA | 83.84 |
| 200 day DMA | 75.78 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 81.84 | 82.35 | 83.33 |
| 12 day EMA | 84.72 | 85.43 | 86.34 |
| 20 day EMA | 88.06 | 88.82 | 89.71 |
| 35 day EMA | 94.99 | 95.83 | 96.74 |
| 50 day EMA | 101.73 | 102.58 | 103.49 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 81.08 | 81.79 | 83.53 |
| 12 day SMA | 85.51 | 86 | 86.58 |
| 20 day SMA | 87.94 | 88.59 | 89.13 |
| 35 day SMA | 95.25 | 96.53 | 97.57 |
| 50 day SMA | 103.38 | 104.09 | 104.67 |
| 100 day SMA | 94.07 | 93.83 | 93.62 |
| 150 day SMA | 83.84 | 83.66 | 83.49 |
| 200 day SMA | 75.78 | 75.64 | 75.49 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.