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 95.31 and 100.27

Daily Target 194.44
Daily Target 296.17
Daily Target 399.403333333333
Daily Target 4101.13
Daily Target 5104.36

Daily price and volume On Semiconductor

Date Closing Open Range Volume
Thu 09 July 2026 97.89 (4.36%) 98.00 97.68 - 102.64 0.9888 times
Wed 08 July 2026 93.80 (2.95%) 90.47 87.00 - 94.17 0.4893 times
Tue 07 July 2026 91.11 (-3.78%) 92.05 87.96 - 92.51 0.5759 times
Mon 06 July 2026 94.69 (3.78%) 93.16 92.64 - 98.67 0.5357 times
Thu 02 July 2026 91.24 (-3.58%) 92.30 89.25 - 98.21 0.7612 times
Wed 01 July 2026 94.63 (0.02%) 94.10 90.57 - 96.83 0.8574 times
Tue 30 June 2026 94.61 (6.76%) 89.00 88.50 - 95.37 0.9805 times
Mon 29 June 2026 88.62 (-1.9%) 92.00 86.47 - 92.55 1.2756 times
Fri 26 June 2026 90.34 (-23.96%) 98.29 89.61 - 98.48 3.1781 times
Thu 25 June 2026 118.81 (2.66%) 116.28 112.16 - 121.46 0.3575 times
Wed 24 June 2026 115.73 (-1.09%) 118.21 111.21 - 119.93 0.4082 times

 Daily chart OnSemiconductor

Weekly price and charts OnSemiconductor

Strong weekly Stock price targets for OnSemiconductor ON are 92.45 and 108.09

Weekly Target 180.2
Weekly Target 289.05
Weekly Target 395.843333333333
Weekly Target 4104.69
Weekly Target 5111.48

Weekly price and volumes for On Semiconductor

Date Closing Open Range Volume
Thu 09 July 2026 97.89 (7.29%) 93.16 87.00 - 102.64 0.6634 times
Thu 02 July 2026 91.24 (1%) 92.00 86.47 - 98.21 0.9926 times
Fri 26 June 2026 90.34 (-25.69%) 125.58 89.61 - 132.42 1.4953 times
Thu 18 June 2026 121.57 (4.09%) 121.00 112.80 - 128.46 0.648 times
Fri 12 June 2026 116.79 (-0.36%) 119.00 108.30 - 124.92 1.0468 times
Fri 05 June 2026 117.21 (-2.83%) 119.39 115.81 - 134.92 0.847 times
Fri 29 May 2026 120.62 (3.8%) 119.85 119.15 - 136.63 0.9713 times
Fri 22 May 2026 116.20 (2.73%) 112.10 104.05 - 117.89 0.9905 times
Fri 15 May 2026 113.11 (9.6%) 102.73 98.66 - 119.10 1.2707 times
Fri 08 May 2026 103.20 (-2.43%) 102.62 99.73 - 105.90 1.0742 times
Wed 06 May 2026 105.77 (2.66%) 104.36 95.80 - 105.90 1.0923 times

 weekly chart OnSemiconductor

Monthly price and charts OnSemiconductor

Strong monthly Stock price targets for OnSemiconductor ON are 92.45 and 108.09

Monthly Target 180.2
Monthly Target 289.05
Monthly Target 395.843333333333
Monthly Target 4104.69
Monthly Target 5111.48

Monthly price and volumes On Semiconductor

Date Closing Open Range Volume
Thu 09 July 2026 97.89 (3.47%) 94.10 87.00 - 102.64 0.2792 times
Tue 30 June 2026 94.61 (-21.56%) 119.39 86.47 - 134.92 1.1952 times
Fri 29 May 2026 120.62 (19.65%) 100.89 95.80 - 136.63 1.4616 times
Thu 30 April 2026 100.81 (62.81%) 62.78 59.40 - 101.69 1.1593 times
Tue 31 March 2026 61.92 (-6.86%) 65.12 54.45 - 66.48 0.7687 times
Fri 27 February 2026 66.48 (11.06%) 58.84 57.52 - 73.76 1.147 times
Fri 30 January 2026 59.86 (10.54%) 55.25 55.17 - 66.86 0.921 times
Wed 31 December 2025 54.15 (7.78%) 49.49 49.13 - 57.52 0.9309 times
Fri 28 November 2025 50.24 (0.32%) 50.30 44.56 - 51.18 0.8574 times
Fri 31 October 2025 50.08 (1.56%) 49.35 45.64 - 55.99 1.2798 times
Tue 30 September 2025 49.31 (-0.56%) 48.15 46.50 - 52.81 1.0302 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 93.75
12 day DMA 99.04
20 day DMA 107.07
35 day DMA 112.86
50 day DMA 110.82
100 day DMA 90
150 day DMA 79.73
200 day DMA 72.21

EMA (exponential moving average) of On Semiconductor ON

EMA period EMA current EMA prev EMA prev2
5 day EMA95.2693.9494.01
12 day EMA99.4399.71100.78
20 day EMA103.64104.24105.34
35 day EMA105.96106.44107.18
50 day EMA107.87108.28108.87

SMA (simple moving average) of On Semiconductor ON

SMA period SMA current SMA prev SMA prev2
5 day SMA93.7593.0993.26
12 day SMA99.04101.85104.16
20 day SMA107.07108.03109.38
35 day SMA112.86113.19113.74
50 day SMA110.82110.72110.81
100 day SMA9089.7389.5
150 day SMA79.7379.4179.12
200 day SMA72.2171.9771.76
Back to top | Use Dark Theme