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 46.85 and 48.46 | Daily Target 1 | 46.43 | | Daily Target 2 | 47.27 | | Daily Target 3 | 48.04 | | Daily Target 4 | 48.88 | | Daily Target 5 | 49.65 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 15 September 2025 |
48.11 (-0.31%) |
48.25 |
47.20 - 48.81 |
1.4203 times |
Fri 12 September 2025 |
48.26 (-1.55%) |
48.94 |
48.05 - 49.12 |
0.652 times |
Thu 11 September 2025 |
49.02 (1.85%) |
48.45 |
48.08 - 49.28 |
1.0734 times |
Wed 10 September 2025 |
48.13 (-1.01%) |
48.65 |
47.73 - 49.53 |
0.9725 times |
Tue 09 September 2025 |
48.62 (-0.53%) |
48.85 |
48.33 - 49.23 |
0.6018 times |
Mon 08 September 2025 |
48.88 (-0.45%) |
49.61 |
47.84 - 49.61 |
0.7586 times |
Fri 05 September 2025 |
49.10 (2.16%) |
48.34 |
47.94 - 50.08 |
1.0991 times |
Thu 04 September 2025 |
48.06 (0.56%) |
47.64 |
46.62 - 48.22 |
0.9733 times |
Wed 03 September 2025 |
47.79 (-2.35%) |
48.95 |
46.50 - 49.39 |
1.5206 times |
Tue 02 September 2025 |
48.94 (-1.31%) |
48.15 |
47.63 - 48.96 |
0.9283 times |
Fri 29 August 2025 |
49.59 (0%) |
50.27 |
49.44 - 50.62 |
1.1454 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 46.85 and 48.46 | Weekly Target 1 | 46.43 | | Weekly Target 2 | 47.27 | | Weekly Target 3 | 48.04 | | Weekly Target 4 | 48.88 | | Weekly Target 5 | 49.65 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 15 September 2025 |
48.11 (-0.31%) |
48.25 |
47.20 - 48.81 |
0.2727 times |
Fri 12 September 2025 |
48.26 (-1.71%) |
49.61 |
47.73 - 49.61 |
0.7791 times |
Fri 05 September 2025 |
49.10 (-0.99%) |
48.15 |
46.50 - 50.08 |
0.868 times |
Fri 29 August 2025 |
49.59 (0%) |
50.27 |
49.44 - 50.62 |
0.2199 times |
Fri 29 August 2025 |
49.59 (-4.36%) |
51.64 |
49.44 - 52.22 |
0.9596 times |
Fri 22 August 2025 |
51.85 (1.49%) |
51.00 |
48.31 - 52.33 |
1.0302 times |
Fri 15 August 2025 |
51.09 (7.2%) |
48.00 |
46.98 - 52.11 |
1.3196 times |
Fri 08 August 2025 |
47.66 (-16.12%) |
48.41 |
46.35 - 48.89 |
1.2712 times |
Fri 01 August 2025 |
56.82 (-0.18%) |
57.46 |
54.35 - 60.37 |
1.5182 times |
Fri 25 July 2025 |
56.92 (-6.4%) |
61.27 |
54.54 - 63.63 |
1.7615 times |
Fri 18 July 2025 |
60.81 (1.81%) |
59.13 |
57.52 - 60.92 |
0.8777 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 45.52 and 49.1 | Monthly Target 1 | 44.65 | | Monthly Target 2 | 46.38 | | Monthly Target 3 | 48.23 | | Monthly Target 4 | 49.96 | | Monthly Target 5 | 51.81 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 15 September 2025 |
48.11 (-2.98%) |
48.15 |
46.50 - 50.08 |
0.3758 times |
Fri 29 August 2025 |
49.59 (-12.01%) |
55.68 |
46.35 - 57.41 |
1.0215 times |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.0951 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1734 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.229 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.301 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.9879 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.1195 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.1657 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5312 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.5997 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 | 48.43 | | 12 day DMA | 48.67 | | 20 day DMA | 49.4 | | 35 day DMA | 50.51 | | 50 day DMA | 53 | | 100 day DMA | 49.54 | | 150 day DMA | 47.27 | | 200 day DMA | 50.57 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 48.42 | 48.57 | 48.72 | | 12 day EMA | 48.84 | 48.97 | 49.1 | | 20 day EMA | 49.46 | 49.6 | 49.74 | | 35 day EMA | 51.09 | 51.27 | 51.45 | | 50 day EMA | 52.65 | 52.84 | 53.03 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 48.43 | 48.58 | 48.75 | | 12 day SMA | 48.67 | 48.9 | 49.15 | | 20 day SMA | 49.4 | 49.52 | 49.66 | | 35 day SMA | 50.51 | 50.76 | 50.97 | | 50 day SMA | 53 | 53.17 | 53.32 | | 100 day SMA | 49.54 | 49.4 | 49.26 | | 150 day SMA | 47.27 | 47.26 | 47.28 | | 200 day SMA | 50.57 | 50.66 | 50.75 |
|
|
