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 45.16 and 46.93 | Daily Target 1 | 44.83 | | Daily Target 2 | 45.48 | | Daily Target 3 | 46.603333333333 | | Daily Target 4 | 47.25 | | Daily Target 5 | 48.37 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
46.12 (1.25%) |
47.16 |
45.96 - 47.73 |
1.7255 times |
Tue 18 November 2025 |
45.55 (-1.02%) |
45.60 |
44.85 - 46.04 |
0.5362 times |
Mon 17 November 2025 |
46.02 (-1.92%) |
46.53 |
45.37 - 47.29 |
1.1571 times |
Fri 14 November 2025 |
46.92 (-2.55%) |
47.07 |
46.51 - 48.40 |
0.8089 times |
Thu 13 November 2025 |
48.15 (-2.31%) |
49.47 |
47.44 - 50.32 |
0.6092 times |
Wed 12 November 2025 |
49.29 (1.78%) |
48.86 |
48.41 - 50.01 |
0.5415 times |
Tue 11 November 2025 |
48.43 (-0.23%) |
48.56 |
47.85 - 48.95 |
0.8043 times |
Mon 10 November 2025 |
48.54 (1.48%) |
49.05 |
47.75 - 49.19 |
0.9053 times |
Fri 07 November 2025 |
47.83 (-1.99%) |
47.99 |
46.31 - 48.34 |
1.5733 times |
Thu 06 November 2025 |
48.80 (-2.5%) |
49.98 |
47.77 - 50.57 |
1.3387 times |
Wed 05 November 2025 |
50.05 (3.67%) |
48.07 |
48.07 - 51.18 |
0.5927 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 44.05 and 46.93 | Weekly Target 1 | 43.35 | | Weekly Target 2 | 44.74 | | Weekly Target 3 | 46.233333333333 | | Weekly Target 4 | 47.62 | | Weekly Target 5 | 49.11 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
46.12 (-1.71%) |
46.53 |
44.85 - 47.73 |
0.7232 times |
Fri 14 November 2025 |
46.92 (-1.9%) |
49.05 |
46.51 - 50.32 |
0.7762 times |
Fri 07 November 2025 |
47.83 (-4.49%) |
50.30 |
46.31 - 51.18 |
0.9847 times |
Fri 31 October 2025 |
50.08 (0%) |
51.00 |
49.95 - 51.75 |
0.3578 times |
Fri 31 October 2025 |
50.08 (-1.24%) |
51.84 |
49.95 - 54.68 |
1.438 times |
Fri 24 October 2025 |
50.71 (-3.9%) |
53.01 |
49.09 - 55.99 |
1.0928 times |
Fri 17 October 2025 |
52.77 (15.37%) |
47.90 |
47.60 - 53.34 |
1.2367 times |
Fri 10 October 2025 |
45.74 (-7.75%) |
49.49 |
45.64 - 51.26 |
1.3034 times |
Fri 03 October 2025 |
49.58 (-1.16%) |
50.80 |
47.90 - 50.90 |
1.0242 times |
Fri 26 September 2025 |
50.16 (-1.78%) |
51.23 |
49.13 - 52.81 |
1.0629 times |
Fri 19 September 2025 |
51.07 (5.82%) |
48.25 |
47.20 - 52.62 |
1.6167 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 42.32 and 48.65 | Monthly Target 1 | 41.05 | | Monthly Target 2 | 43.59 | | Monthly Target 3 | 47.383333333333 | | Monthly Target 4 | 49.92 | | Monthly Target 5 | 53.71 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 19 November 2025 |
46.12 (-7.91%) |
50.30 |
44.85 - 51.18 |
0.446 times |
Fri 31 October 2025 |
50.08 (1.56%) |
49.35 |
45.64 - 55.99 |
1.0809 times |
Tue 30 September 2025 |
49.31 (-0.56%) |
48.15 |
46.50 - 52.81 |
0.8701 times |
Fri 29 August 2025 |
49.59 (-12.01%) |
55.68 |
46.35 - 57.41 |
0.9857 times |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.0567 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1323 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.186 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.2554 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.9066 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.0803 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.1249 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 | 46.55 | | 12 day DMA | 47.83 | | 20 day DMA | 49.17 | | 35 day DMA | 49.84 | | 50 day DMA | 49.84 | | 100 day DMA | 51.63 | | 150 day DMA | 49.36 | | 200 day DMA | 47.97 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 46.56 | 46.78 | 47.39 | | 12 day EMA | 47.73 | 48.02 | 48.47 | | 20 day EMA | 48.53 | 48.78 | 49.12 | | 35 day EMA | 49.03 | 49.2 | 49.42 | | 50 day EMA | 49.41 | 49.54 | 49.7 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 46.55 | 47.19 | 47.76 | | 12 day SMA | 47.83 | 48.16 | 48.54 | | 20 day SMA | 49.17 | 49.46 | 49.94 | | 35 day SMA | 49.84 | 49.9 | 50.01 | | 50 day SMA | 49.84 | 49.88 | 49.94 | | 100 day SMA | 51.63 | 51.69 | 51.76 | | 150 day SMA | 49.36 | 49.28 | 49.2 | | 200 day SMA | 47.97 | 47.99 | 48.02 |
|
|
