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 39.37 and 41.01 | Daily Target 1 | 38.05 | | Daily Target 2 | 39.04 | | Daily Target 3 | 39.686666666667 | | Daily Target 4 | 40.68 | | Daily Target 5 | 41.33 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 28 April 2025 |
40.04 (1.03%) |
39.43 |
38.69 - 40.33 |
1.1385 times |
Fri 25 April 2025 |
39.63 (-0.83%) |
39.38 |
38.76 - 40.23 |
1.4132 times |
Thu 24 April 2025 |
39.96 (12.72%) |
38.56 |
38.14 - 40.05 |
2.4661 times |
Tue 22 April 2025 |
35.45 (2.04%) |
35.09 |
34.72 - 36.10 |
0 times |
Mon 21 April 2025 |
34.74 (0.29%) |
33.70 |
33.20 - 34.86 |
1.4743 times |
Thu 17 April 2025 |
34.64 (1.14%) |
34.41 |
33.65 - 34.82 |
1.0888 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.52 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
2.4191 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 39.37 and 41.01 | Weekly Target 1 | 38.05 | | Weekly Target 2 | 39.04 | | Weekly Target 3 | 39.686666666667 | | Weekly Target 4 | 40.68 | | Weekly Target 5 | 41.33 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 28 April 2025 |
40.04 (1.03%) |
39.43 |
38.69 - 40.33 |
0.2753 times |
Fri 25 April 2025 |
39.63 (14.41%) |
33.70 |
33.20 - 40.23 |
1.2946 times |
Thu 17 April 2025 |
34.64 (1.14%) |
34.57 |
32.85 - 35.52 |
0.2633 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0.5849 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (-2.37%) |
35.86 |
32.85 - 36.68 |
0.7513 times |
Fri 11 April 2025 |
35.08 (4.09%) |
33.38 |
31.04 - 39.59 |
4.5095 times |
Fri 04 April 2025 |
33.70 (-17.68%) |
40.55 |
33.21 - 41.59 |
2.3211 times |
Fri 28 March 2025 |
40.94 (-6.49%) |
45.33 |
40.62 - 46.24 |
1.304 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 30.27 and 40.82 | Monthly Target 1 | 27.01 | | Monthly Target 2 | 33.52 | | Monthly Target 3 | 37.556666666667 | | Monthly Target 4 | 44.07 | | Monthly Target 5 | 48.11 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 28 April 2025 |
40.04 (-1.6%) |
40.51 |
31.04 - 41.59 |
1.3496 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.0982 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.2445 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.2959 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5905 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6667 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
0.9961 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.7658 times |
Fri 30 August 2024 |
77.87 (-0.49%) |
76.28 |
66.18 - 78.61 |
0.9281 times |
Wed 31 July 2024 |
78.25 (14.15%) |
68.96 |
66.78 - 80.08 |
1.0647 times |
Fri 28 June 2024 |
68.55 (-6.15%) |
74.01 |
66.76 - 77.22 |
0.6704 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 | 37.96 | | 12 day DMA | 35.83 | | 20 day DMA | 35.57 | | 35 day DMA | 38.47 | | 50 day DMA | 41.47 | | 100 day DMA | 50.01 | | 150 day DMA | 56.75 | | 200 day DMA | 60.85 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 38.4 | 37.58 | 36.56 | | 12 day EMA | 37.02 | 36.47 | 35.89 | | 20 day EMA | 37.24 | 36.94 | 36.66 | | 35 day EMA | 39.2 | 39.15 | 39.12 | | 50 day EMA | 41.88 | 41.96 | 42.06 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 37.96 | 36.88 | 35.81 | | 12 day SMA | 35.83 | 35.48 | 35.15 | | 20 day SMA | 35.57 | 35.34 | 35.4 | | 35 day SMA | 38.47 | 38.55 | 38.68 | | 50 day SMA | 41.47 | 41.71 | 41.95 | | 100 day SMA | 50.01 | 50.32 | 50.64 | | 150 day SMA | 56.75 | 56.96 | 57.17 | | 200 day SMA | 60.85 | 61.01 | 61.19 |
|
|
