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 51.76 and 54.08 | Daily Target 1 | 49.88 | | Daily Target 2 | 51.32 | | Daily Target 3 | 52.196666666667 | | Daily Target 4 | 53.64 | | Daily Target 5 | 54.52 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 17 October 2025 |
52.77 (0.04%) |
51.73 |
50.75 - 53.07 |
0.658 times |
Thu 16 October 2025 |
52.75 (4.75%) |
50.87 |
50.70 - 53.34 |
1.0214 times |
Wed 15 October 2025 |
50.36 (1.66%) |
50.62 |
49.39 - 51.47 |
0.7926 times |
Tue 14 October 2025 |
49.54 (-1.14%) |
48.74 |
48.68 - 51.19 |
0.9589 times |
Mon 13 October 2025 |
50.11 (9.55%) |
47.90 |
47.60 - 50.66 |
1.4378 times |
Fri 10 October 2025 |
45.74 (-8.47%) |
50.00 |
45.64 - 50.49 |
1.6734 times |
Thu 09 October 2025 |
49.97 (-1.79%) |
50.88 |
49.12 - 51.15 |
0.652 times |
Wed 08 October 2025 |
50.88 (5.63%) |
48.44 |
48.27 - 51.26 |
1.0681 times |
Tue 07 October 2025 |
48.17 (-4.42%) |
50.49 |
47.73 - 50.66 |
1.0443 times |
Mon 06 October 2025 |
50.40 (1.65%) |
49.49 |
48.84 - 50.80 |
0.6934 times |
Fri 03 October 2025 |
49.58 (1.72%) |
49.19 |
48.74 - 49.92 |
0.4408 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 50.19 and 55.93 | Weekly Target 1 | 45.5 | | Weekly Target 2 | 49.13 | | Weekly Target 3 | 51.236666666667 | | Weekly Target 4 | 54.87 | | Weekly Target 5 | 56.98 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 17 October 2025 |
52.77 (15.37%) |
47.90 |
47.60 - 53.34 |
1.2005 times |
Fri 10 October 2025 |
45.74 (-7.75%) |
49.49 |
45.64 - 51.26 |
1.2652 times |
Fri 03 October 2025 |
49.58 (-1.16%) |
50.80 |
47.90 - 50.90 |
0.9942 times |
Fri 26 September 2025 |
50.16 (-1.78%) |
51.23 |
49.13 - 52.81 |
1.0318 times |
Fri 19 September 2025 |
51.07 (5.82%) |
48.25 |
47.20 - 52.62 |
1.5694 times |
Fri 12 September 2025 |
48.26 (-1.71%) |
49.61 |
47.73 - 49.61 |
0.7957 times |
Fri 05 September 2025 |
49.10 (-0.99%) |
48.15 |
46.50 - 50.08 |
0.8865 times |
Fri 29 August 2025 |
49.59 (0%) |
50.27 |
49.44 - 50.62 |
0.2246 times |
Fri 29 August 2025 |
49.59 (-4.36%) |
51.64 |
49.44 - 52.22 |
0.98 times |
Fri 22 August 2025 |
51.85 (1.49%) |
51.00 |
48.31 - 52.33 |
1.0522 times |
Fri 15 August 2025 |
51.09 (7.2%) |
48.00 |
46.98 - 52.11 |
1.3476 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 49.21 and 56.91 | Monthly Target 1 | 42.88 | | Monthly Target 2 | 47.83 | | Monthly Target 3 | 50.583333333333 | | Monthly Target 4 | 55.53 | | Monthly Target 5 | 58.28 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 17 October 2025 |
52.77 (7.02%) |
49.35 |
45.64 - 53.34 |
0.5508 times |
Tue 30 September 2025 |
49.31 (-0.56%) |
48.15 |
46.50 - 52.81 |
0.8524 times |
Fri 29 August 2025 |
49.59 (-12.01%) |
55.68 |
46.35 - 57.41 |
0.9657 times |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.0353 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1094 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.1619 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.23 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.934 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.0584 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.1021 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5022 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 | 51.11 | | 12 day DMA | 49.92 | | 20 day DMA | 49.96 | | 35 day DMA | 49.6 | | 50 day DMA | 49.83 | | 100 day DMA | 51.69 | | 150 day DMA | 47.6 | | 200 day DMA | 48.56 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 51.34 | 50.63 | 49.57 | | 12 day EMA | 50.4 | 49.97 | 49.46 | | 20 day EMA | 50.09 | 49.81 | 49.5 | | 35 day EMA | 49.94 | 49.77 | 49.59 | | 50 day EMA | 49.93 | 49.81 | 49.69 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 51.11 | 49.7 | 49.14 | | 12 day SMA | 49.92 | 49.55 | 49.26 | | 20 day SMA | 49.96 | 49.88 | 49.83 | | 35 day SMA | 49.6 | 49.51 | 49.45 | | 50 day SMA | 49.83 | 49.73 | 49.63 | | 100 day SMA | 51.69 | 51.57 | 51.47 | | 150 day SMA | 47.6 | 47.54 | 47.48 | | 200 day SMA | 48.56 | 48.61 | 48.66 |
|
|
