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 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 34.44 and 35.99 | Daily Target 1 | 34.05 | | Daily Target 2 | 34.83 | | Daily Target 3 | 35.596666666667 | | Daily Target 4 | 36.38 | | Daily Target 5 | 37.15 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 14 April 2025 |
35.62 (1.54%) |
35.86 |
34.81 - 36.36 |
0.6521 times |
Fri 11 April 2025 |
35.08 (0.57%) |
33.76 |
32.11 - 35.18 |
1.334 times |
Thu 10 April 2025 |
34.88 (-11.02%) |
36.58 |
33.24 - 37.10 |
1.1846 times |
Wed 09 April 2025 |
39.20 (22.69%) |
32.32 |
31.68 - 39.59 |
1.8621 times |
Tue 08 April 2025 |
31.95 (-8.92%) |
35.81 |
31.04 - 36.65 |
0.9368 times |
Mon 07 April 2025 |
35.08 (4.09%) |
33.38 |
32.19 - 36.91 |
1.2447 times |
Fri 04 April 2025 |
33.70 (-5.23%) |
34.46 |
33.21 - 35.51 |
0.9405 times |
Thu 03 April 2025 |
35.56 (-12.76%) |
38.76 |
35.50 - 39.23 |
0.9819 times |
Wed 02 April 2025 |
40.76 (1.39%) |
39.59 |
39.18 - 41.59 |
0.3743 times |
Tue 01 April 2025 |
40.20 (-1.2%) |
40.51 |
39.10 - 40.58 |
0.489 times |
Mon 31 March 2025 |
40.69 (-0.61%) |
40.55 |
39.36 - 41.54 |
0.5921 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 34.44 and 35.99 | Weekly Target 1 | 34.05 | | Weekly Target 2 | 34.83 | | Weekly Target 3 | 35.596666666667 | | Weekly Target 4 | 36.38 | | Weekly Target 5 | 37.15 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 14 April 2025 |
35.62 (1.54%) |
35.86 |
34.81 - 36.36 |
0.2106 times |
Fri 11 April 2025 |
35.08 (4.09%) |
33.38 |
31.04 - 39.59 |
2.1196 times |
Fri 04 April 2025 |
33.70 (-17.68%) |
40.55 |
33.21 - 41.59 |
1.091 times |
Fri 28 March 2025 |
40.94 (-6.49%) |
45.33 |
40.62 - 46.24 |
0.4332 times |
Fri 21 March 2025 |
43.78 (1.37%) |
43.06 |
41.90 - 44.44 |
0.8774 times |
Fri 14 March 2025 |
43.19 (-4.87%) |
44.22 |
41.59 - 44.96 |
0.841 times |
Fri 07 March 2025 |
45.40 (-3.51%) |
47.59 |
43.33 - 48.01 |
1.1467 times |
Fri 28 February 2025 |
47.05 (-12.95%) |
54.33 |
46.04 - 54.39 |
1.1315 times |
Fri 21 February 2025 |
54.05 (4.28%) |
52.08 |
51.90 - 57.77 |
0.923 times |
Fri 14 February 2025 |
51.83 (1.13%) |
50.94 |
46.57 - 51.88 |
1.226 times |
Fri 07 February 2025 |
51.25 (-2.08%) |
50.65 |
49.80 - 53.58 |
0.8774 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 28.06 and 38.61 | Monthly Target 1 | 25.53 | | Monthly Target 2 | 30.58 | | Monthly Target 3 | 36.083333333333 | | Monthly Target 4 | 41.13 | | Monthly Target 5 | 46.63 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Mon 14 April 2025 |
35.62 (-12.46%) |
40.51 |
31.04 - 41.59 |
1.0109 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.0921 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.3013 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.3551 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.6174 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6971 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
1.0416 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.8007 times |
Fri 30 August 2024 |
77.87 (-0.49%) |
76.28 |
66.18 - 78.61 |
0.9705 times |
Wed 31 July 2024 |
78.25 (14.15%) |
68.96 |
66.78 - 80.08 |
1.1133 times |
Fri 28 June 2024 |
68.55 (-6.15%) |
74.01 |
66.76 - 77.22 |
0.7011 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 | 35.35 | | 12 day DMA | 36.97 | | 20 day DMA | 39.64 | | 35 day DMA | 43.06 | | 50 day DMA | 45.56 | | 100 day DMA | 54.55 | | 150 day DMA | 60.03 | | 200 day DMA | 63.22 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 35.65 | 35.66 | 35.95 | | 12 day EMA | 37.19 | 37.47 | 37.91 | | 20 day EMA | 39.1 | 39.47 | 39.93 | | 35 day EMA | 42.28 | 42.67 | 43.12 | | 50 day EMA | 45.32 | 45.72 | 46.15 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 35.35 | 35.24 | 34.96 | | 12 day SMA | 36.97 | 37.81 | 38.54 | | 20 day SMA | 39.64 | 40 | 40.39 | | 35 day SMA | 43.06 | 43.63 | 44.11 | | 50 day SMA | 45.56 | 45.93 | 46.3 | | 100 day SMA | 54.55 | 54.91 | 55.26 | | 150 day SMA | 60.03 | 60.29 | 60.56 | | 200 day SMA | 63.22 | 63.4 | 63.58 |
|
|
