Login or Join
HomepageOnSemiconductor 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 64.52 and 71.65
| Daily Target 1 | 58.81 |
| Daily Target 2 | 63.09 |
| Daily Target 3 | 65.943333333333 |
| Daily Target 4 | 70.22 |
| Daily Target 5 | 73.07 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 10 February 2026 | 67.36 (3.47%) | 62.60 | 61.67 - 68.80 | 1.3623 times | Mon 09 February 2026 | 65.10 (-0.15%) | 64.82 | 64.62 - 65.92 | 1.4622 times | Fri 06 February 2026 | 65.20 (3.33%) | 62.82 | 62.82 - 65.45 | 0.7517 times | Thu 05 February 2026 | 63.10 (1.68%) | 61.44 | 60.85 - 63.14 | 1.1945 times | Wed 04 February 2026 | 62.06 (4.43%) | 59.00 | 58.74 - 62.73 | 1.6792 times | Tue 03 February 2026 | 59.43 (-3.41%) | 61.50 | 57.59 - 61.84 | 0.7008 times | Mon 02 February 2026 | 61.53 (2.79%) | 58.84 | 57.52 - 62.33 | 0.4322 times | Fri 30 January 2026 | 59.86 (-3.76%) | 60.55 | 59.08 - 62.25 | 0.6686 times | Thu 29 January 2026 | 62.20 (-4.22%) | 63.75 | 61.31 - 64.16 | 1.0792 times | Wed 28 January 2026 | 64.94 (3.69%) | 65.10 | 64.26 - 66.86 | 0.6694 times | Tue 27 January 2026 | 62.63 (2.45%) | 62.02 | 61.84 - 63.08 | 0.7789 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 64.52 and 71.65
| Weekly Target 1 | 58.81 |
| Weekly Target 2 | 63.09 |
| Weekly Target 3 | 65.943333333333 |
| Weekly Target 4 | 70.22 |
| Weekly Target 5 | 73.07 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 10 February 2026 | 67.36 (3.31%) | 64.82 | 61.67 - 68.80 | 0.8149 times | Fri 06 February 2026 | 65.20 (8.92%) | 58.84 | 57.52 - 65.45 | 1.3728 times | Fri 30 January 2026 | 59.86 (-3.42%) | 61.81 | 59.08 - 66.86 | 1.1188 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.6946 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7382 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.7408 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5363 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.448 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.2795 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.2563 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3414 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 62.44 and 73.72
| Monthly Target 1 | 53.28 |
| Monthly Target 2 | 60.32 |
| Monthly Target 3 | 64.56 |
| Monthly Target 4 | 71.6 |
| Monthly Target 5 | 75.84 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 10 February 2026 | 67.36 (12.53%) | 58.84 | 57.52 - 68.80 | 0.4166 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8668 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8762 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.807 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2045 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9696 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0984 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1776 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.2618 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.3216 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.399 times |
Indicator Analysis of OnSemiconductor
Please login to view indicator analysis. or View indicator analysis of OnSemiconductor ON on MunafaSutra.com for free
DMA SMA EMA moving averages of On Semiconductor ON
DMA (daily moving average) of On Semiconductor ON
| DMA period | DMA value |
| 5 day DMA | 64.56 |
| 12 day DMA | 62.88 |
| 20 day DMA | 62.17 |
| 35 day DMA | 60.11 |
| 50 day DMA | 58.35 |
| 100 day DMA | 54.02 |
| 150 day DMA | 53.59 |
| 200 day DMA | 51.93 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 64.93 | 63.71 | 63.01 |
| 12 day EMA | 63.32 | 62.59 | 62.13 |
| 20 day EMA | 62.18 | 61.63 | 61.27 |
| 35 day EMA | 60.08 | 59.65 | 59.33 |
| 50 day EMA | 58.1 | 57.72 | 57.42 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 64.56 | 62.98 | 62.26 |
| 12 day SMA | 62.88 | 62.43 | 62.26 |
| 20 day SMA | 62.17 | 61.74 | 61.59 |
| 35 day SMA | 60.11 | 59.74 | 59.4 |
| 50 day SMA | 58.35 | 58 | 57.66 |
| 100 day SMA | 54.02 | 53.84 | 53.69 |
| 150 day SMA | 53.59 | 53.53 | 53.46 |
| 200 day SMA | 51.93 | 51.77 | 51.61 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.