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 69.04 and 71.32 | Daily Target 1 | 68.59 | | Daily Target 2 | 69.48 | | Daily Target 3 | 70.87 | | Daily Target 4 | 71.76 | | Daily Target 5 | 73.15 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 03 May 2024 |
70.37 (0.51%) |
71.65 |
69.98 - 72.26 |
0.6997 times |
Thu 02 May 2024 |
70.01 (1.45%) |
70.22 |
68.06 - 70.85 |
0.6989 times |
Wed 01 May 2024 |
69.01 (-1.64%) |
68.99 |
68.76 - 71.92 |
0.9537 times |
Tue 30 April 2024 |
70.16 (-0.93%) |
70.00 |
69.94 - 72.75 |
0.9042 times |
Mon 29 April 2024 |
70.82 (4.06%) |
68.00 |
67.58 - 71.44 |
1.4462 times |
Fri 26 April 2024 |
68.06 (2.53%) |
66.22 |
66.17 - 68.96 |
1.3807 times |
Thu 25 April 2024 |
66.38 (1.3%) |
65.55 |
65.47 - 67.32 |
1.0018 times |
Wed 24 April 2024 |
65.53 (6.24%) |
67.17 |
64.33 - 67.45 |
1.3757 times |
Tue 23 April 2024 |
61.68 (1.7%) |
60.58 |
60.37 - 61.98 |
0.7428 times |
Mon 22 April 2024 |
60.65 (-0.1%) |
61.02 |
59.34 - 61.31 |
0.7962 times |
Fri 19 April 2024 |
60.71 (-3.53%) |
61.15 |
60.26 - 62.51 |
1.0587 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 68.98 and 74.15 | Weekly Target 1 | 65.06 | | Weekly Target 2 | 67.72 | | Weekly Target 3 | 70.233333333333 | | Weekly Target 4 | 72.89 | | Weekly Target 5 | 75.4 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 03 May 2024 |
70.37 (3.39%) |
68.00 |
67.58 - 72.75 |
1.2832 times |
Fri 26 April 2024 |
68.06 (12.11%) |
61.02 |
59.34 - 68.96 |
1.4454 times |
Fri 19 April 2024 |
60.71 (-8.9%) |
67.85 |
60.26 - 67.95 |
1.0962 times |
Fri 12 April 2024 |
66.64 (-3.87%) |
69.31 |
66.57 - 71.98 |
0.8139 times |
Fri 05 April 2024 |
69.32 (-5.75%) |
73.89 |
68.11 - 74.89 |
0.9335 times |
Thu 28 March 2024 |
73.55 (-1.51%) |
72.20 |
72.12 - 76.08 |
0.7463 times |
Fri 22 March 2024 |
74.68 (-0.25%) |
75.49 |
72.85 - 77.41 |
0.7527 times |
Fri 15 March 2024 |
74.87 (-5.17%) |
78.66 |
74.44 - 82.65 |
1.0047 times |
Fri 08 March 2024 |
78.95 (-2.7%) |
81.76 |
75.72 - 85.16 |
1.1281 times |
Fri 01 March 2024 |
81.14 (6.5%) |
76.87 |
75.56 - 82.33 |
0.796 times |
Fri 23 February 2024 |
76.19 (-3.12%) |
77.42 |
76.12 - 79.59 |
0.7292 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 69.22 and 73.42 | Monthly Target 1 | 66.03 | | Monthly Target 2 | 68.2 | | Monthly Target 3 | 70.23 | | Monthly Target 4 | 72.4 | | Monthly Target 5 | 74.43 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 03 May 2024 |
70.37 (0.3%) |
68.99 |
68.06 - 72.26 |
0.1661 times |
Tue 30 April 2024 |
70.16 (-4.61%) |
73.89 |
59.34 - 74.89 |
1.276 times |
Thu 28 March 2024 |
73.55 (-6.8%) |
79.16 |
72.12 - 85.16 |
0.9919 times |
Thu 29 February 2024 |
78.92 (10.95%) |
71.60 |
68.78 - 83.43 |
1.1179 times |
Wed 31 January 2024 |
71.13 (-14.84%) |
82.77 |
70.70 - 83.72 |
1.4106 times |
Fri 29 December 2023 |
83.53 (17.1%) |
71.25 |
70.89 - 86.77 |
0.9177 times |
Thu 30 November 2023 |
71.33 (13.87%) |
62.50 |
61.47 - 73.22 |
1.1956 times |
Tue 31 October 2023 |
62.64 (-32.61%) |
93.95 |
61.72 - 95.64 |
1.3003 times |
Fri 29 September 2023 |
92.95 (-5.6%) |
99.31 |
89.28 - 101.30 |
0.6865 times |
Thu 31 August 2023 |
98.46 (-8.62%) |
107.73 |
88.63 - 109.41 |
0.9373 times |
Mon 31 July 2023 |
107.75 (13.92%) |
95.46 |
90.69 - 111.35 |
0.9592 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 | 70.07 | | 12 day DMA | 66.36 | | 20 day DMA | 66.87 | | 35 day DMA | 69.58 | | 50 day DMA | 72.4 | | 100 day DMA | 75.26 | | 150 day DMA | 75.81 | | 200 day DMA | 81.02 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 69.47 | 69.02 | 68.52 | | 12 day EMA | 68.15 | 67.75 | 67.34 | | 20 day EMA | 68.29 | 68.07 | 67.87 | | 35 day EMA | 70.08 | 70.06 | 70.06 | | 50 day EMA | 72.67 | 72.76 | 72.87 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 70.07 | 69.61 | 68.89 | | 12 day SMA | 66.36 | 65.87 | 65.43 | | 20 day SMA | 66.87 | 66.81 | 66.77 | | 35 day SMA | 69.58 | 69.77 | 70.05 | | 50 day SMA | 72.4 | 72.56 | 72.71 | | 100 day SMA | 75.26 | 75.34 | 75.44 | | 150 day SMA | 75.81 | 75.97 | 76.12 | | 200 day SMA | 81.02 | 81.17 | 81.31 |
|
|
