OnSemiconductor 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 72.15 and 75.8

Daily Target 169.36
Daily Target 271.28
Daily Target 373.013333333333
Daily Target 474.93
Daily Target 576.66

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Tue 15 September 2026 73.19 (2.21%) 72.15 71.10 - 74.75 0.9098 times
Mon 14 September 2026 71.61 (-5.95%) 73.78 71.46 - 74.20 0.6154 times
Fri 11 September 2026 76.14 (8.51%) 70.98 70.38 - 76.19 1.3704 times
Thu 10 September 2026 70.17 (-1.14%) 69.42 68.79 - 70.55 0.95 times
Wed 09 September 2026 70.98 (-0.14%) 70.83 70.54 - 72.45 0.7899 times
Tue 08 September 2026 71.08 (-4.44%) 74.81 70.87 - 74.95 1.8071 times
Fri 04 September 2026 74.38 (0.99%) 75.23 73.57 - 75.32 1.2526 times
Thu 03 September 2026 73.65 (1.81%) 72.19 71.36 - 74.31 0.9882 times
Wed 02 September 2026 72.34 (-0.43%) 72.34 71.52 - 74.14 0.3792 times
Tue 01 September 2026 72.65 (-1.94%) 72.63 71.41 - 73.10 0.9375 times
Mon 31 August 2026 74.09 (2.04%) 73.55 73.35 - 74.98 0.7028 times

Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 70.32 and 73.97

Weekly Target 169.36
Weekly Target 271.28
Weekly Target 373.013333333333
Weekly Target 474.93
Weekly Target 576.66

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Tue 15 September 2026 73.19 (-3.87%) 73.78 71.10 - 74.75 0.4576 times
Fri 11 September 2026 76.14 (2.37%) 74.81 68.79 - 76.19 1.4755 times
Fri 04 September 2026 74.38 (2.44%) 73.55 71.36 - 75.32 1.2783 times
Fri 28 August 2026 72.61 (-2.16%) 73.45 70.92 - 74.91 1.1699 times
Fri 21 August 2026 74.21 (-10.22%) 83.30 73.52 - 85.55 0.7322 times
Fri 14 August 2026 82.66 (1.85%) 81.50 79.72 - 84.84 1.1372 times
Fri 07 August 2026 81.16 (-0.51%) 79.85 75.69 - 87.20 1.8143 times
Fri 31 July 2026 81.58 (-6.07%) 89.77 78.81 - 89.77 1.0752 times
Fri 24 July 2026 86.85 (0%) 89.00 85.83 - 90.00 0.1148 times
Fri 24 July 2026 86.85 (-0.64%) 89.88 85.83 - 94.26 0.7449 times
Fri 17 July 2026 87.41 (-8.95%) 92.99 83.35 - 95.91 1.0808 times

weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 70.99 and 78.39

Monthly Target 165.32
Monthly Target 269.26
Monthly Target 372.723333333333
Monthly Target 476.66
Monthly Target 580.12

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Tue 15 September 2026 73.19 (-1.21%) 72.63 68.79 - 76.19 0.5428 times
Mon 31 August 2026 74.09 (-9.18%) 79.85 70.92 - 87.20 0.9162 times
Fri 31 July 2026 81.58 (-13.77%) 94.10 78.81 - 102.64 0.8481 times
Tue 30 June 2026 94.61 (-21.56%) 119.39 86.47 - 134.92 1.2046 times
Fri 29 May 2026 120.62 (19.65%) 100.89 95.80 - 136.63 1.4731 times
Thu 30 April 2026 100.81 (62.81%) 62.78 59.40 - 101.69 1.1684 times
Tue 31 March 2026 61.92 (-6.86%) 65.12 54.45 - 66.48 0.8242 times
Fri 27 February 2026 66.48 (11.06%) 58.84 57.52 - 73.76 1.156 times
Fri 30 January 2026 59.86 (10.54%) 55.25 55.17 - 66.86 0.9282 times
Wed 31 December 2025 54.15 (7.78%) 49.49 49.13 - 57.52 0.9383 times
Fri 28 November 2025 50.24 (0.32%) 50.30 44.56 - 51.18 0.8642 times

monthly chart OnSemiconductor

DMA SMA EMA moving averages of On Semiconductor ON

DMA (daily moving average) of On Semiconductor ON

DMA period DMA value
5 day DMA 72.42
12 day DMA 72.74
20 day DMA 73.52
35 day DMA 76.81
50 day DMA 81.02
100 day DMA 95.92
150 day DMA 86.6
200 day DMA 79.64

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA72.7872.5773.05
12 day EMA73.1873.1873.46
20 day EMA74.4574.5874.89
35 day EMA77.6377.8978.26
50 day EMA81.1781.581.9

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA72.427272.55
12 day SMA72.7472.8873.01
20 day SMA73.5274.0374.58
35 day SMA76.8177.2677.7
50 day SMA81.0281.3881.84
100 day SMA95.9296.1796.43
150 day SMA86.686.5886.56
200 day SMA79.6479.5379.42
Back to top | Use Dark Theme