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 115.39 and 121.98
| Daily Target 1 | 110.04 |
| Daily Target 2 | 114.15 |
| Daily Target 3 | 116.62666666667 |
| Daily Target 4 | 120.74 |
| Daily Target 5 | 123.22 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 14 May 2026 | 118.27 (2.21%) | 115.12 | 112.51 - 119.10 | 0.5829 times | Wed 13 May 2026 | 115.71 (11.11%) | 108.90 | 108.06 - 115.99 | 1.7209 times | Tue 12 May 2026 | 104.14 (-2.87%) | 106.52 | 98.66 - 106.52 | 0.3803 times | Mon 11 May 2026 | 107.22 (3.9%) | 102.73 | 102.48 - 107.25 | 0.4621 times | Fri 08 May 2026 | 103.20 (2.57%) | 101.99 | 100.73 - 103.31 | 0.8595 times | Thu 07 May 2026 | 100.61 (-4.9%) | 105.27 | 99.73 - 105.50 | 1.5359 times | Wed 06 May 2026 | 105.79 (0.02%) | 102.62 | 100.06 - 105.90 | 1.0029 times | Wed 06 May 2026 | 105.77 (3.04%) | 102.62 | 100.06 - 105.90 | 1.7553 times | Tue 05 May 2026 | 102.65 (0.56%) | 97.10 | 95.80 - 105.81 | 0.964 times | Mon 04 May 2026 | 102.08 (-0.92%) | 104.36 | 101.49 - 105.00 | 0.7361 times | Fri 01 May 2026 | 103.03 (2.2%) | 100.89 | 99.70 - 103.32 | 0.7746 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 108.47 and 128.91
| Weekly Target 1 | 91.57 |
| Weekly Target 2 | 104.92 |
| Weekly Target 3 | 112.01 |
| Weekly Target 4 | 125.36 |
| Weekly Target 5 | 132.45 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 14 May 2026 | 118.27 (14.6%) | 102.73 | 98.66 - 119.10 | 1.0613 times | Fri 08 May 2026 | 103.20 (-2.43%) | 102.62 | 99.73 - 105.90 | 1.1463 times | Wed 06 May 2026 | 105.77 (2.66%) | 104.36 | 95.80 - 105.90 | 1.1656 times | Fri 01 May 2026 | 103.03 (4.67%) | 98.19 | 92.44 - 103.32 | 1.3087 times | Fri 24 April 2026 | 98.43 (18.58%) | 82.88 | 81.64 - 100.30 | 1.3122 times | Fri 17 April 2026 | 83.01 (20.94%) | 70.30 | 68.81 - 83.52 | 1.3476 times | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 0.7905 times | Thu 02 April 2026 | 62.19 (6.54%) | 58.48 | 55.03 - 63.69 | 0.7372 times | Fri 27 March 2026 | 58.37 (-1.57%) | 60.81 | 57.94 - 64.35 | 0.6615 times | Fri 20 March 2026 | 59.30 (1.28%) | 59.92 | 58.28 - 61.34 | 0.469 times | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.98 | 0.8321 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 107.04 and 130.34
| Monthly Target 1 | 87.76 |
| Monthly Target 2 | 103.01 |
| Monthly Target 3 | 111.05666666667 |
| Monthly Target 4 | 126.31 |
| Monthly Target 5 | 134.36 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 14 May 2026 | 118.27 (17.32%) | 100.89 | 95.80 - 119.10 | 0.8654 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1374 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8023 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1254 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9036 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9134 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8412 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2556 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0107 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.1451 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.2275 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 | 109.71 |
| 12 day DMA | 105.77 |
| 20 day DMA | 100.86 |
| 35 day DMA | 86.54 |
| 50 day DMA | 78.53 |
| 100 day DMA | 70.78 |
| 150 day DMA | 64.2 |
| 200 day DMA | 60.62 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 111.46 | 108.06 | 104.24 |
| 12 day EMA | 105.64 | 103.35 | 101.1 |
| 20 day EMA | 99.86 | 97.92 | 96.05 |
| 35 day EMA | 90.67 | 89.05 | 87.48 |
| 50 day EMA | 80.61 | 79.07 | 77.57 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 109.71 | 106.18 | 104.19 |
| 12 day SMA | 105.77 | 104.16 | 102.29 |
| 20 day SMA | 100.86 | 99.1 | 97.31 |
| 35 day SMA | 86.54 | 84.9 | 83.39 |
| 50 day SMA | 78.53 | 77.42 | 76.37 |
| 100 day SMA | 70.78 | 70.14 | 69.53 |
| 150 day SMA | 64.2 | 63.74 | 63.31 |
| 200 day SMA | 60.62 | 60.31 | 60.03 |
Terms of Use Stock Market News! © ns1.bullkhan.com2026 All Rights reserved.