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 USA 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 62.24 and 63.48
| Daily Target 1 | 61.28 |
| Daily Target 2 | 61.95 |
| Daily Target 3 | 62.516666666667 |
| Daily Target 4 | 63.19 |
| Daily Target 5 | 63.76 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 27 January 2026 | 62.63 (2.45%) | 62.02 | 61.84 - 63.08 | 1.3693 times | Mon 26 January 2026 | 61.13 (-1.37%) | 61.81 | 60.49 - 61.82 | 1.1983 times | Fri 23 January 2026 | 61.98 (-1.71%) | 63.63 | 60.83 - 63.84 | 1.306 times | Thu 22 January 2026 | 63.06 (-0.08%) | 64.98 | 62.67 - 65.77 | 1.1346 times | Wed 21 January 2026 | 63.11 (5.1%) | 61.19 | 60.91 - 63.84 | 1.1312 times | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.6602 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 1.1998 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.7328 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.6809 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.5869 times | Mon 12 January 2026 | 58.73 (-5.52%) | 61.92 | 58.19 - 61.97 | 1.2974 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 61.56 and 64.15
| Weekly Target 1 | 59.48 |
| Weekly Target 2 | 61.05 |
| Weekly Target 3 | 62.066666666667 |
| Weekly Target 4 | 63.64 |
| Weekly Target 5 | 64.66 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 27 January 2026 | 62.63 (1.05%) | 61.81 | 60.49 - 63.08 | 0.4618 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.7612 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.809 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.9077 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5877 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4909 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.4021 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.3767 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.47 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.7329 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.7112 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 58.9 and 69.5
| Monthly Target 1 | 50.59 |
| Monthly Target 2 | 56.61 |
| Monthly Target 3 | 61.19 |
| Monthly Target 4 | 67.21 |
| Monthly Target 5 | 71.79 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Tue 27 January 2026 | 62.63 (15.66%) | 55.25 | 55.17 - 65.77 | 0.6765 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8076 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7438 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1102 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.8936 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0124 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.0854 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.163 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2181 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.2894 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9312 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 | 62.38 |
| 12 day DMA | 61.12 |
| 20 day DMA | 59.79 |
| 35 day DMA | 57.79 |
| 50 day DMA | 55.13 |
| 100 day DMA | 52.59 |
| 150 day DMA | 53.02 |
| 200 day DMA | 50.5 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 61.95 | 61.61 | 61.85 |
| 12 day EMA | 61.06 | 60.78 | 60.72 |
| 20 day EMA | 59.88 | 59.59 | 59.43 |
| 35 day EMA | 57.61 | 57.31 | 57.09 |
| 50 day EMA | 55.31 | 55.01 | 54.76 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 62.38 | 61.87 | 61.71 |
| 12 day SMA | 61.12 | 60.98 | 61.04 |
| 20 day SMA | 59.79 | 59.41 | 59.1 |
| 35 day SMA | 57.79 | 57.57 | 57.46 |
| 50 day SMA | 55.13 | 54.86 | 54.61 |
| 100 day SMA | 52.59 | 52.44 | 52.32 |
| 150 day SMA | 53.02 | 52.96 | 52.91 |
| 200 day SMA | 50.5 | 50.37 | 50.24 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.