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 49.42 and 51.99 | Daily Target 1 | 47.57 | | Daily Target 2 | 48.69 | | Daily Target 3 | 50.143333333333 | | Daily Target 4 | 51.26 | | Daily Target 5 | 52.71 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
49.80 (0.48%) |
49.59 |
49.03 - 51.60 |
0.9625 times |
Tue 16 September 2025 |
49.56 (3.01%) |
48.50 |
48.33 - 49.84 |
1.2781 times |
Mon 15 September 2025 |
48.11 (-0.31%) |
48.25 |
47.20 - 48.81 |
1.4595 times |
Fri 12 September 2025 |
48.26 (-1.55%) |
48.94 |
48.05 - 49.12 |
0.67 times |
Thu 11 September 2025 |
49.02 (1.85%) |
48.45 |
48.08 - 49.28 |
1.103 times |
Wed 10 September 2025 |
48.13 (-1.01%) |
48.65 |
47.73 - 49.53 |
0.9993 times |
Tue 09 September 2025 |
48.62 (-0.53%) |
48.85 |
48.33 - 49.23 |
0.6184 times |
Mon 08 September 2025 |
48.88 (-0.45%) |
49.61 |
47.84 - 49.61 |
0.7795 times |
Fri 05 September 2025 |
49.10 (2.16%) |
48.34 |
47.94 - 50.08 |
1.1294 times |
Thu 04 September 2025 |
48.06 (0.56%) |
47.64 |
46.62 - 48.22 |
1.0002 times |
Wed 03 September 2025 |
47.79 (-2.35%) |
48.95 |
46.50 - 49.39 |
1.5626 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 48.5 and 52.9 | Weekly Target 1 | 45.13 | | Weekly Target 2 | 47.47 | | Weekly Target 3 | 49.533333333333 | | Weekly Target 4 | 51.87 | | Weekly Target 5 | 53.93 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
49.80 (3.19%) |
48.25 |
47.20 - 51.60 |
0.6635 times |
Fri 12 September 2025 |
48.26 (-1.71%) |
49.61 |
47.73 - 49.61 |
0.7478 times |
Fri 05 September 2025 |
49.10 (-0.99%) |
48.15 |
46.50 - 50.08 |
0.8331 times |
Fri 29 August 2025 |
49.59 (0%) |
50.27 |
49.44 - 50.62 |
0.2111 times |
Fri 29 August 2025 |
49.59 (-4.36%) |
51.64 |
49.44 - 52.22 |
0.921 times |
Fri 22 August 2025 |
51.85 (1.49%) |
51.00 |
48.31 - 52.33 |
0.9888 times |
Fri 15 August 2025 |
51.09 (7.2%) |
48.00 |
46.98 - 52.11 |
1.2665 times |
Fri 08 August 2025 |
47.66 (-16.12%) |
48.41 |
46.35 - 48.89 |
1.2201 times |
Fri 01 August 2025 |
56.82 (-0.18%) |
57.46 |
54.35 - 60.37 |
1.4572 times |
Fri 25 July 2025 |
56.92 (-6.4%) |
61.27 |
54.54 - 63.63 |
1.6908 times |
Fri 18 July 2025 |
60.81 (1.81%) |
59.13 |
57.52 - 60.92 |
0.8424 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 48.15 and 53.25 | Monthly Target 1 | 44.2 | | Monthly Target 2 | 47 | | Monthly Target 3 | 49.3 | | Monthly Target 4 | 52.1 | | Monthly Target 5 | 54.4 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 17 September 2025 |
49.80 (0.42%) |
48.15 |
46.50 - 51.60 |
0.4562 times |
Fri 29 August 2025 |
49.59 (-12.01%) |
55.68 |
46.35 - 57.41 |
1.0181 times |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.0914 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1695 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.2249 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.2966 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.9364 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.1157 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.1618 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5294 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.5977 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 | 48.95 | | 12 day DMA | 48.69 | | 20 day DMA | 49.4 | | 35 day DMA | 50.01 | | 50 day DMA | 52.74 | | 100 day DMA | 49.83 | | 150 day DMA | 47.31 | | 200 day DMA | 50.5 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 49.13 | 48.8 | 48.42 | | 12 day EMA | 49.08 | 48.95 | 48.84 | | 20 day EMA | 49.51 | 49.48 | 49.47 | | 35 day EMA | 51.08 | 51.16 | 51.25 | | 50 day EMA | 52.61 | 52.72 | 52.85 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 48.95 | 48.62 | 48.43 | | 12 day SMA | 48.69 | 48.67 | 48.67 | | 20 day SMA | 49.4 | 49.39 | 49.4 | | 35 day SMA | 50.01 | 50.25 | 50.51 | | 50 day SMA | 52.74 | 52.9 | 53 | | 100 day SMA | 49.83 | 49.69 | 49.54 | | 150 day SMA | 47.31 | 47.3 | 47.28 | | 200 day SMA | 50.5 | 50.59 | 50.68 |
|
|
