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 59.03 and 62.24
| Daily Target 1 | 56.55 |
| Daily Target 2 | 58.3 |
| Daily Target 3 | 59.76 |
| Daily Target 4 | 61.51 |
| Daily Target 5 | 62.97 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.4828 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 0.8774 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.5359 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.4979 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.4292 times | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 0.9488 times | Fri 09 January 2026 | 62.16 (2.09%) | 61.61 | 61.02 - 62.77 | 1.2857 times | Thu 08 January 2026 | 60.89 (-1.62%) | 61.17 | 59.73 - 61.34 | 1.4614 times | Wed 07 January 2026 | 61.89 (0.24%) | 61.25 | 60.50 - 62.34 | 2.0759 times | Tue 06 January 2026 | 61.74 (5.2%) | 59.70 | 59.23 - 62.77 | 1.4049 times | Mon 05 January 2026 | 58.69 (3.51%) | 57.52 | 57.33 - 60.07 | 1.5285 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 59.03 and 62.24
| Weekly Target 1 | 56.55 |
| Weekly Target 2 | 58.3 |
| Weekly Target 3 | 59.76 |
| Weekly Target 4 | 61.51 |
| Weekly Target 5 | 62.97 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.1119 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7627 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.7985 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5541 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4628 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.3219 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.298 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3859 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.691 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.6133 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8427 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 57.61 and 65.21
| Monthly Target 1 | 51.73 |
| Monthly Target 2 | 55.89 |
| Monthly Target 3 | 59.33 |
| Monthly Target 4 | 63.49 |
| Monthly Target 5 | 66.93 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 20 January 2026 | 60.05 (10.9%) | 55.25 | 55.17 - 62.77 | 0.5101 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8244 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7311 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1333 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9123 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0336 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.108 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1873 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2435 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3163 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9506 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 | 60.14 |
| 12 day DMA | 60.12 |
| 20 day DMA | 58.06 |
| 35 day DMA | 56.43 |
| 50 day DMA | 53.75 |
| 100 day DMA | 51.94 |
| 150 day DMA | 52.69 |
| 200 day DMA | 49.83 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 60.15 | 60.2 | 60.14 |
| 12 day EMA | 59.46 | 59.35 | 59.17 |
| 20 day EMA | 58.34 | 58.16 | 57.93 |
| 35 day EMA | 56.19 | 55.96 | 55.7 |
| 50 day EMA | 54.06 | 53.82 | 53.55 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 60.14 | 59.87 | 60.24 |
| 12 day SMA | 60.12 | 59.63 | 59.12 |
| 20 day SMA | 58.06 | 57.77 | 57.42 |
| 35 day SMA | 56.43 | 56.13 | 55.79 |
| 50 day SMA | 53.75 | 53.55 | 53.31 |
| 100 day SMA | 51.94 | 51.85 | 51.75 |
| 150 day SMA | 52.69 | 52.65 | 52.59 |
| 200 day SMA | 49.83 | 49.7 | 49.57 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.