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 NASDAQ 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 63.3 and 65.9
| Daily Target 1 | 62.75 |
| Daily Target 2 | 63.85 |
| Daily Target 3 | 65.353333333333 |
| Daily Target 4 | 66.45 |
| Daily Target 5 | 67.95 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 28 January 2026 | 64.94 (3.69%) | 65.10 | 64.26 - 66.86 | 1.1112 times | Tue 27 January 2026 | 62.63 (2.45%) | 62.02 | 61.84 - 63.08 | 1.293 times | Mon 26 January 2026 | 61.13 (-1.37%) | 61.81 | 60.49 - 61.82 | 1.1316 times | Fri 23 January 2026 | 61.98 (-1.71%) | 63.63 | 60.83 - 63.84 | 1.2332 times | Thu 22 January 2026 | 63.06 (-0.08%) | 64.98 | 62.67 - 65.77 | 1.0714 times | Wed 21 January 2026 | 63.11 (5.1%) | 61.19 | 60.91 - 63.84 | 1.0682 times | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.6234 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 1.133 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.692 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.6429 times | Tue 13 January 2026 | 59.41 (1.16%) | 58.74 | 58.57 - 60.48 | 0.5543 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 62.72 and 69.09
| Weekly Target 1 | 57.73 |
| Weekly Target 2 | 61.33 |
| Weekly Target 3 | 64.096666666667 |
| Weekly Target 4 | 67.7 |
| Weekly Target 5 | 70.47 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 28 January 2026 | 64.94 (4.78%) | 61.81 | 60.49 - 66.86 | 0.6595 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.7454 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7922 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.8681 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5755 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4807 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.3731 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.3482 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.4396 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.7177 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.6757 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 60.06 and 71.75
| Monthly Target 1 | 50.63 |
| Monthly Target 2 | 57.79 |
| Monthly Target 3 | 62.323333333333 |
| Monthly Target 4 | 69.48 |
| Monthly Target 5 | 74.01 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Wed 28 January 2026 | 64.94 (19.93%) | 55.25 | 55.17 - 66.86 | 0.708 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8048 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7413 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1064 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.8906 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.009 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.0817 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1591 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.214 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.2851 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9758 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 | 62.75 |
| 12 day DMA | 61.36 |
| 20 day DMA | 60.34 |
| 35 day DMA | 58.09 |
| 50 day DMA | 55.47 |
| 100 day DMA | 52.76 |
| 150 day DMA | 53.1 |
| 200 day DMA | 50.65 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 62.95 | 61.95 | 61.61 |
| 12 day EMA | 61.66 | 61.06 | 60.78 |
| 20 day EMA | 60.35 | 59.87 | 59.58 |
| 35 day EMA | 58.02 | 57.61 | 57.31 |
| 50 day EMA | 55.62 | 55.24 | 54.94 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 62.75 | 62.38 | 61.87 |
| 12 day SMA | 61.36 | 61.12 | 60.98 |
| 20 day SMA | 60.34 | 59.79 | 59.41 |
| 35 day SMA | 58.09 | 57.79 | 57.57 |
| 50 day SMA | 55.47 | 55.13 | 54.86 |
| 100 day SMA | 52.76 | 52.59 | 52.44 |
| 150 day SMA | 53.1 | 53.02 | 52.96 |
| 200 day SMA | 50.65 | 50.5 | 50.37 |
Terms of Use Stock Market News! © mail.bullkhan.com2026 All Rights reserved.