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 60.33 and 63.18
| Daily Target 1 | 59.71 |
| Daily Target 2 | 60.95 |
| Daily Target 3 | 62.556666666667 |
| Daily Target 4 | 63.8 |
| Daily Target 5 | 65.41 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 29 January 2026 | 62.20 (-4.22%) | 63.75 | 61.31 - 64.16 | 1.6069 times | Wed 28 January 2026 | 64.94 (3.69%) | 65.10 | 64.26 - 66.86 | 0.9967 times | Tue 27 January 2026 | 62.63 (2.45%) | 62.02 | 61.84 - 63.08 | 1.1598 times | Mon 26 January 2026 | 61.13 (-1.37%) | 61.81 | 60.49 - 61.82 | 1.015 times | Fri 23 January 2026 | 61.98 (-1.71%) | 63.63 | 60.83 - 63.84 | 1.1062 times | Thu 22 January 2026 | 63.06 (-0.08%) | 64.98 | 62.67 - 65.77 | 0.9611 times | Wed 21 January 2026 | 63.11 (5.1%) | 61.19 | 60.91 - 63.84 | 0.9581 times | Tue 20 January 2026 | 60.05 (-0.46%) | 58.48 | 58.01 - 61.22 | 0.5592 times | Fri 16 January 2026 | 60.33 (0.07%) | 61.19 | 60.23 - 61.77 | 1.0163 times | Thu 15 January 2026 | 60.29 (-0.51%) | 60.44 | 60.24 - 61.99 | 0.6207 times | Wed 14 January 2026 | 60.60 (2%) | 58.91 | 58.90 - 61.20 | 0.5767 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 61.35 and 67.72
| Weekly Target 1 | 56.81 |
| Weekly Target 2 | 59.51 |
| Weekly Target 3 | 63.183333333333 |
| Weekly Target 4 | 65.88 |
| Weekly Target 5 | 69.55 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 29 January 2026 | 62.20 (0.35%) | 61.81 | 60.49 - 66.86 | 0.9615 times | Fri 23 January 2026 | 61.98 (2.73%) | 58.48 | 58.01 - 65.77 | 0.7213 times | Fri 16 January 2026 | 60.33 (-2.94%) | 61.92 | 58.19 - 61.99 | 0.7666 times | Fri 09 January 2026 | 62.16 (9.63%) | 57.52 | 57.33 - 62.77 | 1.8077 times | Fri 02 January 2026 | 56.70 (3.22%) | 54.91 | 53.50 - 57.33 | 0.5569 times | Fri 26 December 2025 | 54.93 (-0.53%) | 55.74 | 54.83 - 56.49 | 0.4652 times | Fri 19 December 2025 | 55.22 (0.47%) | 55.18 | 53.10 - 55.36 | 1.3287 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.3046 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.393 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6945 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.6215 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 58.69 and 70.38
| Monthly Target 1 | 49.72 |
| Monthly Target 2 | 55.96 |
| Monthly Target 3 | 61.41 |
| Monthly Target 4 | 67.65 |
| Monthly Target 5 | 73.1 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 29 January 2026 | 62.20 (14.87%) | 55.25 | 55.17 - 66.86 | 0.7584 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8005 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7373 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1004 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.8858 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0035 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.0758 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1528 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2074 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.2781 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.923 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 | 62.58 |
| 12 day DMA | 61.64 |
| 20 day DMA | 60.73 |
| 35 day DMA | 58.25 |
| 50 day DMA | 55.77 |
| 100 day DMA | 52.89 |
| 150 day DMA | 53.15 |
| 200 day DMA | 50.79 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 62.7 | 62.95 | 61.95 |
| 12 day EMA | 61.74 | 61.66 | 61.06 |
| 20 day EMA | 60.51 | 60.33 | 59.85 |
| 35 day EMA | 58.26 | 58.03 | 57.62 |
| 50 day EMA | 55.83 | 55.57 | 55.19 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 62.58 | 62.75 | 62.38 |
| 12 day SMA | 61.64 | 61.36 | 61.12 |
| 20 day SMA | 60.73 | 60.34 | 59.79 |
| 35 day SMA | 58.25 | 58.09 | 57.79 |
| 50 day SMA | 55.77 | 55.47 | 55.13 |
| 100 day SMA | 52.89 | 52.76 | 52.59 |
| 150 day SMA | 53.15 | 53.1 | 53.02 |
| 200 day SMA | 50.79 | 50.65 | 50.5 |
Terms of Use Stock Market News! © mail.bullkhan.com2026 All Rights reserved.