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 95.02 and 99.37
| Daily Target 1 | 93.88 |
| Daily Target 2 | 96.15 |
| Daily Target 3 | 98.226666666667 |
| Daily Target 4 | 100.5 |
| Daily Target 5 | 102.58 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 24 April 2026 | 98.43 (0.66%) | 98.46 | 95.95 - 100.30 | 0.6745 times | Thu 23 April 2026 | 97.78 (9.88%) | 92.81 | 92.50 - 99.19 | 2.113 times | Wed 22 April 2026 | 88.99 (2.39%) | 87.55 | 87.02 - 89.69 | 0.5771 times | Tue 21 April 2026 | 86.91 (1.57%) | 85.71 | 84.75 - 87.51 | 1.0164 times | Mon 20 April 2026 | 85.57 (3.08%) | 82.88 | 81.64 - 85.59 | 0.5526 times | Fri 17 April 2026 | 83.01 (3.84%) | 80.34 | 79.78 - 83.52 | 1.5939 times | Thu 16 April 2026 | 79.94 (10.37%) | 74.37 | 73.98 - 80.50 | 1.6605 times | Wed 15 April 2026 | 72.43 (0.53%) | 71.64 | 71.09 - 72.55 | 0.6077 times | Tue 14 April 2026 | 72.05 (1.45%) | 71.87 | 70.81 - 72.53 | 0.4121 times | Mon 13 April 2026 | 71.02 (3.47%) | 70.30 | 68.81 - 71.31 | 0.7923 times | Fri 10 April 2026 | 68.64 (0.22%) | 68.93 | 68.14 - 70.11 | 0.3029 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 90.04 and 108.7
| Weekly Target 1 | 74.8 |
| Weekly Target 2 | 86.61 |
| Weekly Target 3 | 93.456666666667 |
| Weekly Target 4 | 105.27 |
| Weekly Target 5 | 112.12 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 24 April 2026 | 98.43 (18.58%) | 82.88 | 81.64 - 100.30 | 1.5232 times | Fri 17 April 2026 | 83.01 (20.94%) | 70.30 | 68.81 - 83.52 | 1.5642 times | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 0.9176 times | Thu 02 April 2026 | 62.19 (6.54%) | 58.48 | 55.03 - 63.69 | 0.8557 times | Fri 27 March 2026 | 58.37 (-1.57%) | 60.81 | 57.94 - 64.35 | 0.7678 times | Fri 20 March 2026 | 59.30 (1.28%) | 59.92 | 58.28 - 61.34 | 0.5444 times | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.63 | 0.7313 times | Fri 06 March 2026 | 56.91 (-14.4%) | 65.12 | 56.62 - 66.48 | 1.1019 times | Fri 27 February 2026 | 66.48 (-3.81%) | 68.95 | 65.56 - 72.10 | 1.0904 times | Fri 20 February 2026 | 69.11 (-4.29%) | 72.11 | 67.02 - 73.76 | 0.9035 times | Fri 13 February 2026 | 72.21 (0%) | 70.28 | 69.49 - 72.27 | 0.2933 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 78.92 and 119.82
| Monthly Target 1 | 45.14 |
| Monthly Target 2 | 71.79 |
| Monthly Target 3 | 86.043333333333 |
| Monthly Target 4 | 112.69 |
| Monthly Target 5 | 126.94 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 24 April 2026 | 98.43 (58.96%) | 62.78 | 59.40 - 100.30 | 0.8823 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7494 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1181 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8978 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9075 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8358 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2475 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0042 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.1377 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.2197 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.3069 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 | 91.54 |
| 12 day DMA | 81.11 |
| 20 day DMA | 73.46 |
| 35 day DMA | 67.71 |
| 50 day DMA | 68.2 |
| 100 day DMA | 63.27 |
| 150 day DMA | 58.75 |
| 200 day DMA | 57.24 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 92.05 | 88.86 | 84.4 |
| 12 day EMA | 83.47 | 80.75 | 77.66 |
| 20 day EMA | 77.92 | 75.76 | 73.44 |
| 35 day EMA | 73.41 | 71.94 | 70.42 |
| 50 day EMA | 70.28 | 69.13 | 67.96 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 91.54 | 88.45 | 84.88 |
| 12 day SMA | 81.11 | 78.6 | 75.77 |
| 20 day SMA | 73.46 | 71.59 | 69.85 |
| 35 day SMA | 67.71 | 66.71 | 65.82 |
| 50 day SMA | 68.2 | 67.57 | 66.92 |
| 100 day SMA | 63.27 | 62.79 | 62.29 |
| 150 day SMA | 58.75 | 58.42 | 58.1 |
| 200 day SMA | 57.24 | 57.04 | 56.82 |
Terms of Use Stock Market News! © bullkhan.com2026 All Rights reserved.