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 68.8 and 72.56
| Daily Target 1 | 67.82 |
| Daily Target 2 | 69.77 |
| Daily Target 3 | 71.583333333333 |
| Daily Target 4 | 73.53 |
| Daily Target 5 | 75.34 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 30 October 2026 | 71.71 (-4.68%) | 72.79 | 69.64 - 73.40 | 1.0057 times | Thu 29 October 2026 | 75.23 (-0.53%) | 74.68 | 73.80 - 75.96 | 0.6251 times | Wed 28 October 2026 | 75.63 (-3.86%) | 76.60 | 74.41 - 77.07 | 1.8332 times | Tue 27 October 2026 | 78.67 (6.22%) | 73.00 | 72.76 - 79.29 | 0.5769 times | Mon 26 October 2026 | 74.06 (2.51%) | 72.50 | 72.22 - 74.93 | 0.6415 times | Fri 23 October 2026 | 72.25 (-1.34%) | 72.56 | 71.76 - 73.28 | 1.3406 times | Thu 22 October 2026 | 73.23 (-4.82%) | 75.22 | 72.43 - 75.46 | 2.0543 times | Wed 21 October 2026 | 76.94 (1.76%) | 76.70 | 74.95 - 77.69 | 0.6043 times | Tue 20 October 2026 | 75.61 (3.41%) | 72.16 | 71.25 - 76.27 | 0.6878 times | Mon 19 October 2026 | 73.12 (1.53%) | 72.83 | 71.27 - 74.30 | 0.6305 times | Fri 16 October 2026 | 72.02 (-2.28%) | 72.71 | 71.74 - 75.07 | 1.5151 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 65.85 and 75.5
| Weekly Target 1 | 63.9 |
| Weekly Target 2 | 67.8 |
| Weekly Target 3 | 73.546666666667 |
| Weekly Target 4 | 77.45 |
| Weekly Target 5 | 83.2 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 30 October 2026 | 71.71 (-0.75%) | 72.50 | 69.64 - 79.29 | 0.6674 times | Fri 23 October 2026 | 72.25 (0.32%) | 72.83 | 71.25 - 77.69 | 0.7579 times | Fri 16 October 2026 | 72.02 (-7.11%) | 76.88 | 71.00 - 77.27 | 1.1012 times | Fri 09 October 2026 | 77.53 (-8.67%) | 85.02 | 75.78 - 86.92 | 1.16 times | Fri 02 October 2026 | 84.89 (9.99%) | 77.00 | 74.11 - 86.45 | 1.2836 times | Fri 25 September 2026 | 77.18 (10.29%) | 71.00 | 68.17 - 77.68 | 1.0539 times | Fri 18 September 2026 | 69.98 (-8.09%) | 73.78 | 65.80 - 74.75 | 1.4533 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 0.9486 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 0.8219 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 0.7522 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.4708 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 62.04 and 79.32
| Monthly Target 1 | 58.81 |
| Monthly Target 2 | 65.26 |
| Monthly Target 3 | 76.09 |
| Monthly Target 4 | 82.54 |
| Monthly Target 5 | 93.37 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 30 October 2026 | 71.71 (-6.71%) | 78.59 | 69.64 - 86.92 | 1.1032 times | Wed 30 September 2026 | 76.87 (3.75%) | 72.63 | 65.80 - 77.68 | 1.2103 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.8267 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.7653 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.0869 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3291 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.0542 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7437 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0431 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8375 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8466 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 | 75.06 |
| 12 day DMA | 74.35 |
| 20 day DMA | 76.5 |
| 35 day DMA | 75.51 |
| 50 day DMA | 74.75 |
| 100 day DMA | 83.89 |
| 150 day DMA | 89.22 |
| 200 day DMA | 82.81 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 74.2 | 75.44 | 75.54 |
| 12 day EMA | 74.88 | 75.46 | 75.5 |
| 20 day EMA | 75.31 | 75.69 | 75.74 |
| 35 day EMA | 75.29 | 75.5 | 75.52 |
| 50 day EMA | 75.15 | 75.29 | 75.29 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 75.06 | 75.17 | 74.77 |
| 12 day SMA | 74.35 | 74.49 | 74.61 |
| 20 day SMA | 76.5 | 77.16 | 77.4 |
| 35 day SMA | 75.51 | 75.64 | 75.49 |
| 50 day SMA | 74.75 | 74.81 | 74.84 |
| 100 day SMA | 83.89 | 84.27 | 84.69 |
| 150 day SMA | 89.22 | 89.15 | 89.02 |
| 200 day SMA | 82.81 | 82.75 | 82.68 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.