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 53.66 and 54.83 | Daily Target 1 | 53.43 | | Daily Target 2 | 53.88 | | Daily Target 3 | 54.596666666667 | | Daily Target 4 | 55.05 | | Daily Target 5 | 55.77 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 18 December 2025 |
54.34 (1.89%) |
54.97 |
54.14 - 55.31 |
1.3082 times |
Wed 17 December 2025 |
53.33 (-2.25%) |
54.54 |
53.12 - 55.18 |
1.0414 times |
Tue 16 December 2025 |
54.56 (-0.96%) |
54.95 |
53.10 - 55.02 |
1.0395 times |
Mon 15 December 2025 |
55.09 (0.24%) |
55.18 |
54.35 - 55.36 |
1.0598 times |
Fri 12 December 2025 |
54.96 (-1.8%) |
56.04 |
54.67 - 56.77 |
1.5263 times |
Thu 11 December 2025 |
55.97 (1.58%) |
55.00 |
54.88 - 56.32 |
0.9283 times |
Wed 10 December 2025 |
55.10 (-0.24%) |
55.05 |
54.40 - 56.02 |
0.9804 times |
Tue 09 December 2025 |
55.23 (-2.04%) |
55.61 |
55.15 - 56.24 |
0.7738 times |
Mon 08 December 2025 |
56.38 (3.05%) |
55.14 |
55.14 - 56.70 |
0.8965 times |
Fri 05 December 2025 |
54.71 (-0.15%) |
55.09 |
54.67 - 56.12 |
0.4457 times |
Thu 04 December 2025 |
54.79 (-4.13%) |
56.54 |
54.34 - 57.10 |
0.8084 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 52.59 and 54.85 | Weekly Target 1 | 52.01 | | Weekly Target 2 | 53.17 | | Weekly Target 3 | 54.266666666667 | | Weekly Target 4 | 55.43 | | Weekly Target 5 | 56.53 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 18 December 2025 |
54.34 (-1.13%) |
55.18 |
53.10 - 55.36 |
1.0129 times |
Fri 12 December 2025 |
54.96 (0.46%) |
55.14 |
54.40 - 56.77 |
1.1623 times |
Fri 05 December 2025 |
54.71 (8.9%) |
49.49 |
49.13 - 57.52 |
1.2411 times |
Fri 28 November 2025 |
50.24 (7.58%) |
47.17 |
46.68 - 50.47 |
0.6188 times |
Fri 21 November 2025 |
46.70 (-0.47%) |
46.53 |
44.56 - 47.73 |
1.4447 times |
Fri 14 November 2025 |
46.92 (-1.9%) |
49.05 |
46.51 - 50.32 |
0.7546 times |
Fri 07 November 2025 |
47.83 (-4.49%) |
50.30 |
46.31 - 51.18 |
0.9573 times |
Fri 31 October 2025 |
50.08 (0%) |
51.00 |
49.95 - 51.75 |
0.3479 times |
Fri 31 October 2025 |
50.08 (-1.24%) |
51.84 |
49.95 - 54.68 |
1.398 times |
Fri 24 October 2025 |
50.71 (-3.9%) |
53.01 |
49.09 - 55.99 |
1.0624 times |
Fri 17 October 2025 |
52.77 (15.37%) |
47.90 |
47.60 - 53.34 |
1.2023 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 51.74 and 60.13 | Monthly Target 1 | 45.27 | | Monthly Target 2 | 49.81 | | Monthly Target 3 | 53.663333333333 | | Monthly Target 4 | 58.2 | | Monthly Target 5 | 62.05 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 18 December 2025 |
54.34 (8.16%) |
49.49 |
49.13 - 57.52 |
0.6406 times |
Fri 28 November 2025 |
50.24 (0.32%) |
50.30 |
44.56 - 51.18 |
0.708 times |
Fri 31 October 2025 |
50.08 (1.56%) |
49.35 |
45.64 - 55.99 |
1.0975 times |
Tue 30 September 2025 |
49.31 (-0.56%) |
48.15 |
46.50 - 52.81 |
0.8834 times |
Fri 29 August 2025 |
49.59 (-12.01%) |
55.68 |
46.35 - 57.41 |
1.0009 times |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.073 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1497 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.2042 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.2747 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.968 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.0969 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 | 54.46 | | 12 day DMA | 55.13 | | 20 day DMA | 52.54 | | 35 day DMA | 50.73 | | 50 day DMA | 50.94 | | 100 day DMA | 50.48 | | 150 day DMA | 51.13 | | 200 day DMA | 48.2 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 54.39 | 54.41 | 54.95 | | 12 day EMA | 53.99 | 53.93 | 54.04 | | 20 day EMA | 53.07 | 52.94 | 52.9 | | 35 day EMA | 52.23 | 52.11 | 52.04 | | 50 day EMA | 51.17 | 51.04 | 50.95 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 54.46 | 54.78 | 55.14 | | 12 day SMA | 55.13 | 54.9 | 54.65 | | 20 day SMA | 52.54 | 52.12 | 51.74 | | 35 day SMA | 50.73 | 50.65 | 50.61 | | 50 day SMA | 50.94 | 50.88 | 50.77 | | 100 day SMA | 50.48 | 50.52 | 50.58 | | 150 day SMA | 51.13 | 51.07 | 51.02 | | 200 day SMA | 48.2 | 48.15 | 48.12 |
|
|
