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 67.41 and 69.38
| Daily Target 1 | 66.99 |
| Daily Target 2 | 67.82 |
| Daily Target 3 | 68.963333333333 |
| Daily Target 4 | 69.79 |
| Daily Target 5 | 70.93 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 10 April 2026 | 68.64 (0.22%) | 68.93 | 68.14 - 70.11 | 0.4971 times | Thu 09 April 2026 | 68.49 (0.16%) | 68.48 | 67.90 - 69.07 | 0.9661 times | Wed 08 April 2026 | 68.38 (7.2%) | 67.50 | 66.38 - 68.52 | 1.6307 times | Tue 07 April 2026 | 63.79 (0.47%) | 63.25 | 61.91 - 64.00 | 0.9022 times | Mon 06 April 2026 | 63.49 (2.09%) | 62.92 | 62.56 - 64.62 | 0.882 times | Thu 02 April 2026 | 62.19 (-0.02%) | 60.24 | 59.40 - 62.48 | 0.6072 times | Wed 01 April 2026 | 62.20 (0.45%) | 62.78 | 61.96 - 63.69 | 1.1163 times | Tue 31 March 2026 | 61.92 (11.25%) | 57.33 | 57.00 - 62.16 | 2.1229 times | Mon 30 March 2026 | 55.66 (-4.64%) | 58.48 | 55.03 - 59.44 | 0.7025 times | Fri 27 March 2026 | 58.37 (-4.15%) | 61.10 | 57.94 - 61.39 | 0.5731 times | Thu 26 March 2026 | 60.90 (-3.49%) | 62.58 | 60.57 - 62.62 | 0.5643 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 65.28 and 73.48
| Weekly Target 1 | 58.69 |
| Weekly Target 2 | 63.66 |
| Weekly Target 3 | 66.886666666667 |
| Weekly Target 4 | 71.86 |
| Weekly Target 5 | 75.09 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 1.011 times | Thu 02 April 2026 | 62.19 (6.54%) | 58.48 | 55.03 - 63.69 | 0.9428 times | Fri 27 March 2026 | 58.37 (-1.57%) | 60.81 | 57.94 - 64.35 | 0.8459 times | Fri 20 March 2026 | 59.30 (1.28%) | 59.92 | 58.28 - 61.34 | 0.5998 times | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.63 | 0.8057 times | Fri 06 March 2026 | 56.91 (-14.4%) | 65.12 | 56.62 - 66.48 | 1.214 times | Fri 27 February 2026 | 66.48 (-3.81%) | 68.95 | 65.56 - 72.10 | 1.2013 times | Fri 20 February 2026 | 69.11 (-4.29%) | 72.11 | 67.02 - 73.76 | 0.9954 times | Fri 13 February 2026 | 72.21 (0%) | 70.28 | 69.49 - 72.27 | 0.3232 times | Fri 13 February 2026 | 72.21 (10.75%) | 64.82 | 61.67 - 73.63 | 2.0608 times | Fri 06 February 2026 | 65.20 (8.92%) | 58.84 | 57.52 - 65.45 | 1.4637 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 64.02 and 74.73
| Monthly Target 1 | 55.34 |
| Monthly Target 2 | 61.99 |
| Monthly Target 3 | 66.05 |
| Monthly Target 4 | 72.7 |
| Monthly Target 5 | 76.76 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 10 April 2026 | 68.64 (10.85%) | 62.78 | 59.40 - 70.11 | 0.2701 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7997 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1932 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9581 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9684 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8919 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.3313 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0716 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.2141 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.3015 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.3946 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 | 66.56 |
| 12 day DMA | 63.09 |
| 20 day DMA | 61.75 |
| 35 day DMA | 63.3 |
| 50 day DMA | 64.09 |
| 100 day DMA | 59.61 |
| 150 day DMA | 56.42 |
| 200 day DMA | 55.79 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 66.76 | 65.82 | 64.49 |
| 12 day EMA | 64.33 | 63.55 | 62.65 |
| 20 day EMA | 63.44 | 62.89 | 62.3 |
| 35 day EMA | 63.46 | 63.15 | 62.84 |
| 50 day EMA | 64.21 | 64.03 | 63.85 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 66.56 | 65.27 | 64.01 |
| 12 day SMA | 63.09 | 62.57 | 61.85 |
| 20 day SMA | 61.75 | 61.28 | 60.82 |
| 35 day SMA | 63.3 | 63.39 | 63.5 |
| 50 day SMA | 64.09 | 63.97 | 63.82 |
| 100 day SMA | 59.61 | 59.42 | 59.22 |
| 150 day SMA | 56.42 | 56.28 | 56.15 |
| 200 day SMA | 55.79 | 55.71 | 55.63 |
Terms of Use Stock Market News! © mail.bullkhan.com2026 All Rights reserved.