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 44.63 and 50.31 | Daily Target 1 | 39.92 | | Daily Target 2 | 43.65 | | Daily Target 3 | 45.603333333333 | | Daily Target 4 | 49.33 | | Daily Target 5 | 51.28 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 03 June 2025 |
47.37 (11.35%) |
42.51 |
41.88 - 47.56 |
2.4706 times |
Mon 02 June 2025 |
42.54 (1.24%) |
41.82 |
41.49 - 42.83 |
0.7059 times |
Fri 30 May 2025 |
42.02 (-2.14%) |
42.67 |
41.63 - 42.83 |
1.0428 times |
Thu 29 May 2025 |
42.94 (0.21%) |
43.73 |
42.61 - 44.11 |
0.4963 times |
Wed 28 May 2025 |
42.85 (-1.27%) |
43.52 |
42.65 - 43.78 |
0.581 times |
Tue 27 May 2025 |
43.40 (5.16%) |
42.36 |
41.77 - 43.87 |
0.9893 times |
Fri 23 May 2025 |
41.27 (-2.41%) |
40.66 |
40.62 - 41.52 |
1.0092 times |
Thu 22 May 2025 |
42.29 (-3.14%) |
44.50 |
42.03 - 44.58 |
1.276 times |
Wed 21 May 2025 |
43.66 (-1.36%) |
44.26 |
43.32 - 45.48 |
0.8801 times |
Tue 20 May 2025 |
44.26 (0.96%) |
43.47 |
43.40 - 44.29 |
0.5489 times |
Mon 19 May 2025 |
43.84 (-2.4%) |
43.55 |
43.51 - 44.19 |
0.6116 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 44.43 and 50.5 | Weekly Target 1 | 39.4 | | Weekly Target 2 | 43.39 | | Weekly Target 3 | 45.473333333333 | | Weekly Target 4 | 49.46 | | Weekly Target 5 | 51.54 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 03 June 2025 |
47.37 (12.73%) |
41.82 |
41.49 - 47.56 |
1.0288 times |
Fri 30 May 2025 |
42.02 (1.82%) |
42.36 |
41.63 - 44.11 |
1.007 times |
Fri 23 May 2025 |
41.27 (-8.13%) |
43.55 |
40.62 - 45.48 |
1.401 times |
Fri 16 May 2025 |
44.92 (9.61%) |
43.45 |
43.36 - 46.59 |
1.6163 times |
Fri 09 May 2025 |
40.98 (-2.22%) |
40.51 |
37.19 - 42.09 |
2.2912 times |
Fri 02 May 2025 |
41.91 (5.75%) |
39.43 |
37.47 - 42.25 |
1.5131 times |
Fri 25 April 2025 |
39.63 (14.41%) |
33.70 |
33.20 - 40.23 |
0.9495 times |
Thu 17 April 2025 |
34.64 (1.14%) |
34.57 |
32.85 - 35.52 |
0.1931 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0.429 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 44.43 and 50.5 | Monthly Target 1 | 39.4 | | Monthly Target 2 | 43.39 | | Monthly Target 3 | 45.473333333333 | | Monthly Target 4 | 49.46 | | Monthly Target 5 | 51.54 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Tue 03 June 2025 |
47.37 (12.73%) |
41.82 |
41.49 - 47.56 |
0.2053 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.4211 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.5044 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.0864 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.2945 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.348 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.6142 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6935 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
1.0362 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.7966 times |
Fri 30 August 2024 |
77.87 (-0.49%) |
76.28 |
66.18 - 78.61 |
0.9654 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 | 43.54 | | 12 day DMA | 43.45 | | 20 day DMA | 42.98 | | 35 day DMA | 40.56 | | 50 day DMA | 39.35 | | 100 day DMA | 44.61 | | 150 day DMA | 52.19 | | 200 day DMA | 57.15 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 44.18 | 42.59 | 42.62 | | 12 day EMA | 43.38 | 42.66 | 42.68 | | 20 day EMA | 42.69 | 42.2 | 42.16 | | 35 day EMA | 41.54 | 41.2 | 41.12 | | 50 day EMA | 40.15 | 39.86 | 39.75 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 43.54 | 42.75 | 42.5 | | 12 day SMA | 43.45 | 43.21 | 43.43 | | 20 day SMA | 42.98 | 42.53 | 42.5 | | 35 day SMA | 40.56 | 40.18 | 39.94 | | 50 day SMA | 39.35 | 39.32 | 39.34 | | 100 day SMA | 44.61 | 44.68 | 44.83 | | 150 day SMA | 52.19 | 52.32 | 52.49 | | 200 day SMA | 57.15 | 57.26 | 57.41 |
|
|
