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 82.71 and 86.03
| Daily Target 1 | 80.15 |
| Daily Target 2 | 81.94 |
| Daily Target 3 | 83.466666666667 |
| Daily Target 4 | 85.26 |
| Daily Target 5 | 86.79 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 30 July 2026 | 83.74 (6.2%) | 82.93 | 81.67 - 84.99 | 2.1016 times | Wed 29 July 2026 | 78.85 (-6.55%) | 83.03 | 78.81 - 84.60 | 1.185 times | Tue 28 July 2026 | 84.38 (-5.28%) | 87.00 | 83.63 - 87.50 | 1.1322 times | Mon 27 July 2026 | 89.08 (2.57%) | 89.77 | 84.58 - 89.77 | 0.8099 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.6372 times | Fri 24 July 2026 | 86.85 (-3.65%) | 89.00 | 85.83 - 90.00 | 0.6372 times | Thu 23 July 2026 | 90.14 (-2.38%) | 90.31 | 87.69 - 92.03 | 0.9224 times | Wed 22 July 2026 | 92.34 (1.42%) | 88.80 | 88.26 - 94.26 | 0.7261 times | Tue 21 July 2026 | 91.05 (5.02%) | 89.52 | 88.43 - 91.59 | 0.7159 times | Mon 20 July 2026 | 86.70 (-0.81%) | 89.88 | 86.50 - 89.99 | 1.1324 times | Fri 17 July 2026 | 87.41 (-0.82%) | 85.24 | 83.35 - 90.00 | 1.0359 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 75.8 and 86.76
| Weekly Target 1 | 73.15 |
| Weekly Target 2 | 78.44 |
| Weekly Target 3 | 84.106666666667 |
| Weekly Target 4 | 89.4 |
| Weekly Target 5 | 95.07 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 30 July 2026 | 83.74 (-3.58%) | 89.77 | 78.81 - 89.77 | 0.8402 times | Fri 24 July 2026 | 86.85 (0%) | 89.00 | 85.83 - 90.00 | 0.1024 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6643 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9639 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 0.9579 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.2771 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 1.9238 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.8338 times | Fri 12 June 2026 | 116.79 (-0.36%) | 119.00 | 108.30 - 124.92 | 1.3469 times | Fri 05 June 2026 | 117.21 (-2.83%) | 119.39 | 115.81 - 134.92 | 1.0898 times | Fri 29 May 2026 | 120.62 (3.8%) | 119.85 | 119.15 - 136.63 | 1.2497 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 69.36 and 93.19
| Monthly Target 1 | 64.57 |
| Monthly Target 2 | 74.15 |
| Monthly Target 3 | 88.396666666667 |
| Monthly Target 4 | 97.98 |
| Monthly Target 5 | 112.23 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 30 July 2026 | 83.74 (-11.49%) | 94.10 | 78.81 - 102.64 | 0.7758 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.1341 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3869 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7294 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0884 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.8739 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.8834 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8136 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2144 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9775 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 | 84.58 |
| 12 day DMA | 87.13 |
| 20 day DMA | 89.78 |
| 35 day DMA | 98.56 |
| 50 day DMA | 105.25 |
| 100 day DMA | 93.4 |
| 150 day DMA | 83.31 |
| 200 day DMA | 75.33 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 84.21 | 84.44 | 87.23 |
| 12 day EMA | 87.2 | 87.83 | 89.46 |
| 20 day EMA | 90.56 | 91.28 | 92.59 |
| 35 day EMA | 97.04 | 97.82 | 98.94 |
| 50 day EMA | 103.76 | 104.58 | 105.63 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 84.58 | 85.2 | 87.46 |
| 12 day SMA | 87.13 | 87.86 | 89.1 |
| 20 day SMA | 89.78 | 90.16 | 90.95 |
| 35 day SMA | 98.56 | 99.31 | 100.4 |
| 50 day SMA | 105.25 | 105.69 | 106.3 |
| 100 day SMA | 93.4 | 93.13 | 92.95 |
| 150 day SMA | 83.31 | 83.12 | 82.97 |
| 200 day SMA | 75.33 | 75.16 | 74.99 |
Terms of Use Stock Market News! © mail.munafa.pro2026 All Rights reserved.