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 68.1 and 70.4
| Daily Target 1 | 67.47 |
| Daily Target 2 | 68.73 |
| Daily Target 3 | 69.773333333333 |
| Daily Target 4 | 71.03 |
| Daily Target 5 | 72.07 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 18 September 2026 | 69.98 (2.46%) | 70.14 | 68.52 - 70.82 | 1.8158 times | Thu 17 September 2026 | 68.30 (2.55%) | 68.13 | 66.05 - 69.80 | 1.4748 times | Wed 16 September 2026 | 66.60 (-9%) | 73.99 | 65.80 - 74.59 | 1.0937 times | Tue 15 September 2026 | 73.19 (2.21%) | 72.15 | 71.10 - 74.75 | 0.664 times | Mon 14 September 2026 | 71.61 (-5.95%) | 73.78 | 71.46 - 74.20 | 0.4491 times | Fri 11 September 2026 | 76.14 (8.51%) | 70.98 | 70.38 - 76.19 | 1.0001 times | Thu 10 September 2026 | 70.17 (-1.14%) | 69.42 | 68.79 - 70.55 | 0.6933 times | Wed 09 September 2026 | 70.98 (-0.14%) | 70.83 | 70.54 - 72.45 | 0.5764 times | Tue 08 September 2026 | 71.08 (-4.44%) | 74.81 | 70.87 - 74.95 | 1.3187 times | Fri 04 September 2026 | 74.38 (0.99%) | 75.23 | 73.57 - 75.32 | 0.9141 times | Thu 03 September 2026 | 73.65 (1.81%) | 72.19 | 71.36 - 74.31 | 0.7211 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 63.42 and 72.37
| Weekly Target 1 | 61.23 |
| Weekly Target 2 | 65.6 |
| Weekly Target 3 | 70.176666666667 |
| Weekly Target 4 | 74.55 |
| Weekly Target 5 | 79.13 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 18 September 2026 | 69.98 (-8.09%) | 73.78 | 65.80 - 74.75 | 1.9151 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 1.2501 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 1.0831 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 0.9912 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.6204 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 0.9635 times | Fri 07 August 2026 | 81.16 (-0.51%) | 79.85 | 75.69 - 87.20 | 1.5372 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.911 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.0973 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6311 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9157 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 62.7 and 73.09
| Monthly Target 1 | 60.27 |
| Monthly Target 2 | 65.12 |
| Monthly Target 3 | 70.656666666667 |
| Monthly Target 4 | 75.51 |
| Monthly Target 5 | 81.05 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 18 September 2026 | 69.98 (-5.55%) | 72.63 | 65.80 - 76.19 | 0.8456 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.8916 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8253 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.1721 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.4334 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1369 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7539 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1249 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9032 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.913 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8409 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 | 69.94 |
| 12 day DMA | 71.54 |
| 20 day DMA | 72.22 |
| 35 day DMA | 75.6 |
| 50 day DMA | 79.37 |
| 100 day DMA | 95.06 |
| 150 day DMA | 86.61 |
| 200 day DMA | 79.86 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 69.93 | 69.91 | 70.72 |
| 12 day EMA | 71.33 | 71.57 | 72.17 |
| 20 day EMA | 72.9 | 73.21 | 73.73 |
| 35 day EMA | 76.2 | 76.57 | 77.06 |
| 50 day EMA | 79.67 | 80.07 | 80.55 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 69.94 | 71.17 | 71.54 |
| 12 day SMA | 71.54 | 71.76 | 72.24 |
| 20 day SMA | 72.22 | 72.46 | 72.87 |
| 35 day SMA | 75.6 | 76 | 76.3 |
| 50 day SMA | 79.37 | 79.89 | 80.48 |
| 100 day SMA | 95.06 | 95.35 | 95.6 |
| 150 day SMA | 86.61 | 86.63 | 86.64 |
| 200 day SMA | 79.86 | 79.77 | 79.68 |
Terms of Use Stock Market News! © munafa.pro2026 All Rights reserved.