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 73.33 and 76.43
| Daily Target 1 | 72.56 |
| Daily Target 2 | 74.1 |
| Daily Target 3 | 75.656666666667 |
| Daily Target 4 | 77.2 |
| Daily Target 5 | 78.76 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 75.65 (-1.98%) | 77.00 | 74.11 - 77.21 | 0.9263 times | Fri 25 September 2026 | 77.18 (5.42%) | 74.43 | 73.66 - 77.68 | 0.5303 times | Thu 24 September 2026 | 73.21 (-1.2%) | 73.22 | 71.79 - 73.92 | 0.5028 times | Wed 23 September 2026 | 74.10 (0.68%) | 73.77 | 72.21 - 74.48 | 0.8142 times | Tue 22 September 2026 | 73.60 (2.62%) | 71.75 | 71.18 - 73.83 | 1.0634 times | Mon 21 September 2026 | 71.72 (2.49%) | 71.00 | 68.17 - 72.05 | 1.093 times | Fri 18 September 2026 | 69.98 (2.46%) | 70.14 | 68.52 - 70.82 | 1.8236 times | Thu 17 September 2026 | 68.30 (2.55%) | 68.13 | 66.05 - 69.80 | 1.4811 times | Wed 16 September 2026 | 66.60 (-9%) | 73.99 | 65.80 - 74.59 | 1.0984 times | Tue 15 September 2026 | 73.19 (2.21%) | 72.15 | 71.10 - 74.75 | 0.6668 times | Mon 14 September 2026 | 71.61 (-5.95%) | 73.78 | 71.46 - 74.20 | 0.451 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 73.33 and 76.43
| Weekly Target 1 | 72.56 |
| Weekly Target 2 | 74.1 |
| Weekly Target 3 | 75.656666666667 |
| Weekly Target 4 | 77.2 |
| Weekly Target 5 | 78.76 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 75.65 (-1.98%) | 77.00 | 74.11 - 77.21 | 0.2926 times | Fri 25 September 2026 | 77.18 (10.29%) | 71.00 | 68.17 - 77.68 | 1.2647 times | Fri 18 September 2026 | 69.98 (-8.09%) | 73.78 | 65.80 - 74.75 | 1.7439 times | Fri 11 September 2026 | 76.14 (2.37%) | 74.81 | 68.79 - 76.19 | 1.1384 times | Fri 04 September 2026 | 74.38 (2.44%) | 73.55 | 71.36 - 75.32 | 0.9862 times | Fri 28 August 2026 | 72.61 (-2.16%) | 73.45 | 70.92 - 74.91 | 0.9026 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.5649 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 0.8773 times | Fri 07 August 2026 | 81.16 (-0.51%) | 79.85 | 75.69 - 87.20 | 1.3998 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.8296 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.0886 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 70.73 and 82.61
| Monthly Target 1 | 61.16 |
| Monthly Target 2 | 68.41 |
| Monthly Target 3 | 73.043333333333 |
| Monthly Target 4 | 80.29 |
| Monthly Target 5 | 84.92 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 28 September 2026 | 75.65 (2.11%) | 72.63 | 65.80 - 77.68 | 1.1543 times | Mon 31 August 2026 | 74.09 (-9.18%) | 79.85 | 70.92 - 87.20 | 0.857 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.7933 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.1267 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3778 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.0929 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7709 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0813 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8682 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8776 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8083 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 | 74.75 |
| 12 day DMA | 72.61 |
| 20 day DMA | 72.53 |
| 35 day DMA | 74.64 |
| 50 day DMA | 77.5 |
| 100 day DMA | 93.32 |
| 150 day DMA | 86.7 |
| 200 day DMA | 80.44 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 74.66 | 74.17 | 72.67 |
| 12 day EMA | 73.42 | 73.02 | 72.26 |
| 20 day EMA | 73.63 | 73.42 | 73.02 |
| 35 day EMA | 75.7 | 75.7 | 75.61 |
| 50 day EMA | 78.23 | 78.34 | 78.39 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 74.75 | 73.96 | 72.52 |
| 12 day SMA | 72.61 | 72.15 | 71.63 |
| 20 day SMA | 72.53 | 72.38 | 72.26 |
| 35 day SMA | 74.64 | 74.8 | 74.83 |
| 50 day SMA | 77.5 | 77.72 | 77.92 |
| 100 day SMA | 93.32 | 93.62 | 93.9 |
| 150 day SMA | 86.7 | 86.67 | 86.62 |
| 200 day SMA | 80.44 | 80.34 | 80.23 |
Terms of Use Stock Market News! © mail.munafa.pro2026 All Rights reserved.