Use Dark Theme
bell notificationshomepagelogin

OnSemiconductor 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 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 154.43
Daily Target 256.02
Daily Target 356.986666666667
Daily Target 458.58
Daily Target 559.55

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

 Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 55.89 and 59.68

Weekly Target 152.79
Weekly Target 255.2
Weekly Target 356.576666666667
Weekly Target 458.99
Weekly Target 560.37

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

 weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 54.58 and 61

Monthly Target 149.28
Monthly Target 253.45
Monthly Target 355.7
Monthly Target 459.87
Monthly Target 562.12

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

 monthly chart OnSemiconductor

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 EMA55.7654.8354.94
12 day EMA54.3553.7653.6
20 day EMA52.7952.2852.04
35 day EMA49.9149.4649.16
50 day EMA46.7946.3546.01

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA55.6854.6354.3
12 day SMA54.2853.8353.69
20 day SMA53.4353.0352.81
35 day SMA49.5549.248.95
50 day SMA46.9246.4846.08
100 day SMA44.5544.4744.4
150 day SMA49.649.6749.76
200 day SMA54.7654.8254.9
Back to top Use Dark Theme