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 60.01 and 61.72 | Daily Target 1 | 58.6 | | Daily Target 2 | 59.71 | | Daily Target 3 | 60.313333333333 | | Daily Target 4 | 61.42 | | Daily Target 5 | 62.02 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
60.81 (2.36%) |
59.73 |
59.21 - 60.92 |
0.5838 times |
Thu 17 July 2025 |
59.41 (-0.18%) |
59.31 |
58.61 - 59.67 |
0.738 times |
Wed 16 July 2025 |
59.52 (1%) |
59.08 |
57.52 - 59.62 |
0.9605 times |
Tue 15 July 2025 |
58.93 (-0.24%) |
60.25 |
58.65 - 60.58 |
1.1405 times |
Mon 14 July 2025 |
59.07 (-1.1%) |
59.13 |
57.91 - 59.63 |
0.9491 times |
Fri 11 July 2025 |
59.73 (0.35%) |
58.80 |
58.36 - 59.93 |
0.9253 times |
Thu 10 July 2025 |
59.52 (3.03%) |
58.23 |
57.72 - 60.09 |
1.2294 times |
Wed 09 July 2025 |
57.77 (0.26%) |
56.98 |
56.69 - 58.38 |
1.0268 times |
Tue 08 July 2025 |
57.62 (5.51%) |
55.83 |
55.39 - 57.95 |
1.3068 times |
Mon 07 July 2025 |
54.61 (-3.52%) |
55.39 |
54.16 - 56.23 |
1.1398 times |
Thu 03 July 2025 |
56.60 (1.16%) |
56.39 |
55.63 - 57.13 |
0.8112 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 59.17 and 62.57 | Weekly Target 1 | 56.35 | | Weekly Target 2 | 58.58 | | Weekly Target 3 | 59.75 | | Weekly Target 4 | 61.98 | | Weekly Target 5 | 63.15 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
60.81 (1.81%) |
59.13 |
57.52 - 60.92 |
0.7151 times |
Fri 11 July 2025 |
59.73 (5.53%) |
55.39 |
54.16 - 60.09 |
0.9206 times |
Thu 03 July 2025 |
56.60 (6.93%) |
53.27 |
51.53 - 57.13 |
0.759 times |
Fri 27 June 2025 |
52.93 (0.21%) |
52.65 |
51.98 - 54.88 |
0.8615 times |
Fri 20 June 2025 |
52.82 (3.53%) |
53.28 |
51.69 - 55.01 |
0.6869 times |
Fri 13 June 2025 |
51.02 (1.69%) |
50.67 |
50.67 - 54.44 |
1.2784 times |
Fri 06 June 2025 |
50.17 (19.4%) |
41.82 |
41.49 - 51.30 |
1.8882 times |
Fri 30 May 2025 |
42.02 (1.82%) |
42.36 |
41.63 - 44.11 |
0.7232 times |
Fri 23 May 2025 |
41.27 (-8.13%) |
43.55 |
40.62 - 45.48 |
1.0062 times |
Fri 16 May 2025 |
44.92 (9.61%) |
43.45 |
43.36 - 46.59 |
1.1608 times |
Fri 09 May 2025 |
40.98 (-2.22%) |
40.51 |
37.19 - 42.09 |
1.6454 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 56.17 and 65.56 | Monthly Target 1 | 48.36 | | Monthly Target 2 | 54.59 | | Monthly Target 3 | 57.753333333333 | | Monthly Target 4 | 63.98 | | Monthly Target 5 | 67.14 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 18 July 2025 |
60.81 (16.03%) |
51.81 |
51.53 - 60.92 |
0.5607 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.2302 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.2885 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.364 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.0357 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.1737 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.2222 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5569 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6287 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
0.9395 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.7222 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 | 59.55 | | 12 day DMA | 58.3 | | 20 day DMA | 56.3 | | 35 day DMA | 53.17 | | 50 day DMA | 50.06 | | 100 day DMA | 45.05 | | 150 day DMA | 49.08 | | 200 day DMA | 54.3 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 59.66 | 59.09 | 58.93 | | 12 day EMA | 58.19 | 57.71 | 57.4 | | 20 day EMA | 56.49 | 56.03 | 55.67 | | 35 day EMA | 53.29 | 52.85 | 52.46 | | 50 day EMA | 50.16 | 49.73 | 49.33 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 59.55 | 59.33 | 59.35 | | 12 day SMA | 58.3 | 57.69 | 57.11 | | 20 day SMA | 56.3 | 55.88 | 55.55 | | 35 day SMA | 53.17 | 52.67 | 52.15 | | 50 day SMA | 50.06 | 49.61 | 49.26 | | 100 day SMA | 45.05 | 44.95 | 44.89 | | 150 day SMA | 49.08 | 49.12 | 49.18 | | 200 day SMA | 54.3 | 54.35 | 54.4 |
|
|
