OnSemiconductor 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 93.41 and 96.89

Daily Target 192.54
Daily Target 294.27
Daily Target 396.02
Daily Target 497.75
Daily Target 599.5

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Fri 10 July 2026 96.00 (-1.93%) 96.71 94.29 - 97.77 0.3179 times
Thu 09 July 2026 97.89 (4.36%) 98.00 97.68 - 102.64 0.9929 times
Wed 08 July 2026 93.80 (2.95%) 90.47 87.00 - 94.17 0.4913 times
Tue 07 July 2026 91.11 (-3.78%) 92.05 87.96 - 92.51 0.5783 times
Mon 06 July 2026 94.69 (3.78%) 93.16 92.64 - 98.67 0.5379 times
Thu 02 July 2026 91.24 (-3.58%) 92.30 89.25 - 98.21 0.7643 times
Wed 01 July 2026 94.63 (0.02%) 94.10 90.57 - 96.83 0.8609 times
Tue 30 June 2026 94.61 (6.76%) 89.00 88.50 - 95.37 0.9846 times
Mon 29 June 2026 88.62 (-1.9%) 92.00 86.47 - 92.55 1.2808 times
Fri 26 June 2026 90.34 (-23.96%) 98.29 89.61 - 98.48 3.1911 times
Thu 25 June 2026 118.81 (2.66%) 116.28 112.16 - 121.46 0.359 times

Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 91.5 and 107.14

Weekly Target 179.57
Weekly Target 287.79
Weekly Target 395.213333333333
Weekly Target 4103.43
Weekly Target 5110.85

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Fri 10 July 2026 96.00 (5.22%) 93.16 87.00 - 102.64 0.7385 times
Thu 02 July 2026 91.24 (1%) 92.00 86.47 - 98.21 0.9846 times
Fri 26 June 2026 90.34 (-25.69%) 125.58 89.61 - 132.42 1.4832 times
Thu 18 June 2026 121.57 (4.09%) 121.00 112.80 - 128.46 0.6428 times
Fri 12 June 2026 116.79 (-0.36%) 119.00 108.30 - 124.92 1.0384 times
Fri 05 June 2026 117.21 (-2.83%) 119.39 115.81 - 134.92 0.8402 times
Fri 29 May 2026 120.62 (3.8%) 119.85 119.15 - 136.63 0.9635 times
Fri 22 May 2026 116.20 (2.73%) 112.10 104.05 - 117.89 0.9826 times
Fri 15 May 2026 113.11 (9.6%) 102.73 98.66 - 119.10 1.2605 times
Fri 08 May 2026 103.20 (-2.43%) 102.62 99.73 - 105.90 1.0656 times
Wed 06 May 2026 105.77 (2.66%) 104.36 95.80 - 105.90 1.0835 times

weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 91.5 and 107.14

Monthly Target 179.57
Monthly Target 287.79
Monthly Target 395.213333333333
Monthly Target 4103.43
Monthly Target 5110.85

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Fri 10 July 2026 96.00 (1.47%) 94.10 87.00 - 102.64 0.2996 times
Tue 30 June 2026 94.61 (-21.56%) 119.39 86.47 - 134.92 1.1926 times
Fri 29 May 2026 120.62 (19.65%) 100.89 95.80 - 136.63 1.4585 times
Thu 30 April 2026 100.81 (62.81%) 62.78 59.40 - 101.69 1.1568 times
Tue 31 March 2026 61.92 (-6.86%) 65.12 54.45 - 66.48 0.7671 times
Fri 27 February 2026 66.48 (11.06%) 58.84 57.52 - 73.76 1.1446 times
Fri 30 January 2026 59.86 (10.54%) 55.25 55.17 - 66.86 0.9191 times
Wed 31 December 2025 54.15 (7.78%) 49.49 49.13 - 57.52 0.929 times
Fri 28 November 2025 50.24 (0.32%) 50.30 44.56 - 51.18 0.8556 times
Fri 31 October 2025 50.08 (1.56%) 49.35 45.64 - 55.99 1.2771 times
Tue 30 September 2025 49.31 (-0.56%) 48.15 46.50 - 52.81 1.028 times

monthly chart OnSemiconductor

DMA SMA EMA moving averages of On Semiconductor ON

DMA (daily moving average) of On Semiconductor ON

DMA period DMA value
5 day DMA 94.7
12 day DMA 97.29
20 day DMA 106.36
35 day DMA 112.57
50 day DMA 110.76
100 day DMA 90.24
150 day DMA 80.02
200 day DMA 72.43

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA95.5195.2693.94
12 day EMA98.999.4399.71
20 day EMA102.96103.69104.3
35 day EMA105.6106.17106.66
50 day EMA108.07108.56109

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA94.793.7593.09
12 day SMA97.2999.04101.85
20 day SMA106.36107.07108.03
35 day SMA112.57112.86113.19
50 day SMA110.76110.82110.72
100 day SMA90.249089.73
150 day SMA80.0279.7379.41
200 day SMA72.4372.2171.97
Back to top | Use Dark Theme