OnSemiconductor ON full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIOn 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 56.51 and 59.07 | Daily Target 1 | 54.43 | | Daily Target 2 | 56.02 | | Daily Target 3 | 56.986666666667 | | Daily Target 4 | 58.58 | | Daily Target 5 | 59.55 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 08 July 2025 |
57.62 (5.51%) |
55.83 |
55.39 - 57.95 |
1.1336 times |
Mon 07 July 2025 |
54.61 (-3.52%) |
55.39 |
54.16 - 56.23 |
0.9887 times |
Thu 03 July 2025 |
56.60 (1.16%) |
56.39 |
55.63 - 57.13 |
0.7037 times |
Wed 02 July 2025 |
55.95 (4.38%) |
54.71 |
53.91 - 56.28 |
1.317 times |
Tue 01 July 2025 |
53.60 (2.27%) |
51.81 |
51.53 - 54.87 |
1.1084 times |
Mon 30 June 2025 |
52.41 (-0.98%) |
53.27 |
52.32 - 53.27 |
0.8961 times |
Fri 27 June 2025 |
52.93 (-1.34%) |
53.92 |
52.20 - 54.14 |
0.9972 times |
Thu 26 June 2025 |
53.65 (-0.17%) |
54.01 |
53.44 - 54.08 |
0.8688 times |
Wed 25 June 2025 |
53.74 (-0.87%) |
54.16 |
52.60 - 54.21 |
1.0471 times |
Tue 24 June 2025 |
54.21 (1.96%) |
54.06 |
53.79 - 54.88 |
0.9394 times |
Mon 23 June 2025 |
53.17 (0.66%) |
52.65 |
51.98 - 53.76 |
0.7161 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 55.89 and 59.68 | Weekly Target 1 | 52.79 | | Weekly Target 2 | 55.2 | | Weekly Target 3 | 56.576666666667 | | Weekly Target 4 | 58.99 | | Weekly Target 5 | 60.37 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 08 July 2025 |
57.62 (1.8%) |
55.39 |
54.16 - 57.95 |
0.3844 times |
Thu 03 July 2025 |
56.60 (6.93%) |
53.27 |
51.53 - 57.13 |
0.7291 times |
Fri 27 June 2025 |
52.93 (0.21%) |
52.65 |
51.98 - 54.88 |
0.8276 times |
Fri 20 June 2025 |
52.82 (3.53%) |
53.28 |
51.69 - 55.01 |
0.6599 times |
Fri 13 June 2025 |
51.02 (1.69%) |
50.67 |
50.67 - 54.44 |
1.228 times |
Fri 06 June 2025 |
50.17 (19.4%) |
41.82 |
41.49 - 51.30 |
1.8139 times |
Fri 30 May 2025 |
42.02 (1.82%) |
42.36 |
41.63 - 44.11 |
0.6948 times |
Fri 23 May 2025 |
41.27 (-8.13%) |
43.55 |
40.62 - 45.48 |
0.9666 times |
Fri 16 May 2025 |
44.92 (9.61%) |
43.45 |
43.36 - 46.59 |
1.1151 times |
Fri 09 May 2025 |
40.98 (-2.22%) |
40.51 |
37.19 - 42.09 |
1.5807 times |
Fri 02 May 2025 |
41.91 (5.75%) |
39.43 |
37.47 - 42.25 |
1.0439 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 54.58 and 61 | Monthly Target 1 | 49.28 | | Monthly Target 2 | 53.45 | | Monthly Target 3 | 55.7 | | Monthly Target 4 | 59.87 | | Monthly Target 5 | 62.12 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 08 July 2025 |
57.62 (9.94%) |
51.81 |
51.53 - 57.95 |
0.2574 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.2697 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.3299 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.4078 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.069 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.2114 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.2614 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5748 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6489 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
0.9697 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.7454 times |
DMA SMA EMA moving averages of On Semiconductor ON
DMA (daily moving average) of On Semiconductor ON
| DMA period | DMA value | | 5 day DMA | 55.68 | | 12 day DMA | 54.28 | | 20 day DMA | 53.43 | | 35 day DMA | 49.55 | | 50 day DMA | 46.92 | | 100 day DMA | 44.55 | | 150 day DMA | 49.6 | | 200 day DMA | 54.76 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 55.76 | 54.83 | 54.94 | | 12 day EMA | 54.35 | 53.76 | 53.6 | | 20 day EMA | 52.79 | 52.28 | 52.04 | | 35 day EMA | 49.91 | 49.46 | 49.16 | | 50 day EMA | 46.79 | 46.35 | 46.01 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 55.68 | 54.63 | 54.3 | | 12 day SMA | 54.28 | 53.83 | 53.69 | | 20 day SMA | 53.43 | 53.03 | 52.81 | | 35 day SMA | 49.55 | 49.2 | 48.95 | | 50 day SMA | 46.92 | 46.48 | 46.08 | | 100 day SMA | 44.55 | 44.47 | 44.4 | | 150 day SMA | 49.6 | 49.67 | 49.76 | | 200 day SMA | 54.76 | 54.82 | 54.9 |
|
|
