OnSemiconductor ON full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSIOn 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 59.05 and 60.62 | Daily Target 1 | 57.77 | | Daily Target 2 | 58.75 | | Daily Target 3 | 59.34 | | Daily Target 4 | 60.32 | | Daily Target 5 | 60.91 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
59.73 (0.35%) |
58.80 |
58.36 - 59.93 |
0.8105 times |
Thu 10 July 2025 |
59.52 (3.03%) |
58.23 |
57.72 - 60.09 |
1.0767 times |
Wed 09 July 2025 |
57.77 (0.26%) |
56.98 |
56.69 - 58.38 |
0.8993 times |
Tue 08 July 2025 |
57.62 (5.51%) |
55.83 |
55.39 - 57.95 |
1.1445 times |
Mon 07 July 2025 |
54.61 (-3.52%) |
55.39 |
54.16 - 56.23 |
0.9983 times |
Thu 03 July 2025 |
56.60 (1.16%) |
56.39 |
55.63 - 57.13 |
0.7105 times |
Wed 02 July 2025 |
55.95 (4.38%) |
54.71 |
53.91 - 56.28 |
1.3297 times |
Tue 01 July 2025 |
53.60 (2.27%) |
51.81 |
51.53 - 54.87 |
1.119 times |
Mon 30 June 2025 |
52.41 (-0.98%) |
53.27 |
52.32 - 53.27 |
0.9047 times |
Fri 27 June 2025 |
52.93 (-1.34%) |
53.92 |
52.20 - 54.14 |
1.0068 times |
Thu 26 June 2025 |
53.65 (-0.17%) |
54.01 |
53.44 - 54.08 |
0.8772 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 56.95 and 62.88 | Weekly Target 1 | 52.06 | | Weekly Target 2 | 55.9 | | Weekly Target 3 | 57.993333333333 | | Weekly Target 4 | 61.83 | | Weekly Target 5 | 63.92 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
59.73 (5.53%) |
55.39 |
54.16 - 60.09 |
0.8423 times |
Thu 03 July 2025 |
56.60 (6.93%) |
53.27 |
51.53 - 57.13 |
0.6944 times |
Fri 27 June 2025 |
52.93 (0.21%) |
52.65 |
51.98 - 54.88 |
0.7882 times |
Fri 20 June 2025 |
52.82 (3.53%) |
53.28 |
51.69 - 55.01 |
0.6285 times |
Fri 13 June 2025 |
51.02 (1.69%) |
50.67 |
50.67 - 54.44 |
1.1696 times |
Fri 06 June 2025 |
50.17 (19.4%) |
41.82 |
41.49 - 51.30 |
1.7275 times |
Fri 30 May 2025 |
42.02 (1.82%) |
42.36 |
41.63 - 44.11 |
0.6617 times |
Fri 23 May 2025 |
41.27 (-8.13%) |
43.55 |
40.62 - 45.48 |
0.9205 times |
Fri 16 May 2025 |
44.92 (9.61%) |
43.45 |
43.36 - 46.59 |
1.062 times |
Fri 09 May 2025 |
40.98 (-2.22%) |
40.51 |
37.19 - 42.09 |
1.5054 times |
Fri 02 May 2025 |
41.91 (5.75%) |
39.43 |
37.47 - 42.25 |
0.9942 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 55.63 and 64.19 | Monthly Target 1 | 48.56 | | Monthly Target 2 | 54.14 | | Monthly Target 3 | 57.116666666667 | | Monthly Target 4 | 62.7 | | Monthly Target 5 | 65.68 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Fri 11 July 2025 |
59.73 (13.97%) |
51.81 |
51.53 - 60.09 |
0.3875 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.2528 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.3121 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.389 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.0547 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.1952 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.2446 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5671 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6403 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
0.9567 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.7355 times |
DMA SMA EMA moving averages of On Semiconductor ON
DMA (daily moving average) of On Semiconductor ON
| DMA period | DMA value | | 5 day DMA | 57.85 | | 12 day DMA | 55.68 | | 20 day DMA | 54.47 | | 35 day DMA | 50.8 | | 50 day DMA | 48.07 | | 100 day DMA | 44.77 | | 150 day DMA | 49.36 | | 200 day DMA | 54.58 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 58.22 | 57.46 | 56.43 | | 12 day EMA | 56.23 | 55.59 | 54.88 | | 20 day EMA | 54.43 | 53.87 | 53.27 | | 35 day EMA | 51.32 | 50.82 | 50.31 | | 50 day EMA | 48.23 | 47.76 | 47.28 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 57.85 | 57.22 | 56.51 | | 12 day SMA | 55.68 | 55.22 | 54.69 | | 20 day SMA | 54.47 | 54.17 | 53.81 | | 35 day SMA | 50.8 | 50.35 | 49.93 | | 50 day SMA | 48.07 | 47.68 | 47.28 | | 100 day SMA | 44.77 | 44.69 | 44.62 | | 150 day SMA | 49.36 | 49.44 | 49.52 | | 200 day SMA | 54.58 | 54.64 | 54.69 |
|
|
