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 32.22 and 34.89 | Daily Target 1 | 31.54 | | Daily Target 2 | 32.89 | | Daily Target 3 | 34.206666666667 | | Daily Target 4 | 35.56 | | Daily Target 5 | 36.88 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.52 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
1.9072 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (-4.46%) |
34.57 |
32.85 - 35.52 |
0 times |
Tue 15 April 2025 |
35.85 (0.65%) |
35.83 |
35.06 - 36.68 |
0.9884 times |
Mon 14 April 2025 |
35.62 (1.54%) |
35.86 |
34.81 - 36.36 |
1.4611 times |
Fri 11 April 2025 |
35.08 (0.57%) |
33.76 |
32.11 - 35.18 |
2.9889 times |
Thu 10 April 2025 |
34.88 (-11.02%) |
36.58 |
33.24 - 37.10 |
2.6543 times |
Wed 09 April 2025 |
39.20 (22.69%) |
32.32 |
31.68 - 39.59 |
4.1723 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 32.22 and 34.89 | Weekly Target 1 | 31.54 | | Weekly Target 2 | 32.89 | | Weekly Target 3 | 34.206666666667 | | Weekly Target 4 | 35.56 | | Weekly Target 5 | 36.88 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.52 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0.5159 times |
Wed 16 April 2025 |
34.25 (0%) |
34.57 |
32.85 - 35.51 |
0 times |
Wed 16 April 2025 |
34.25 (-2.37%) |
35.86 |
32.85 - 36.68 |
0.6626 times |
Fri 11 April 2025 |
35.08 (4.09%) |
33.38 |
31.04 - 39.59 |
3.9775 times |
Fri 04 April 2025 |
33.70 (-17.68%) |
40.55 |
33.21 - 41.59 |
2.0473 times |
Fri 28 March 2025 |
40.94 (-6.49%) |
45.33 |
40.62 - 46.24 |
1.1501 times |
Fri 21 March 2025 |
43.78 (1.37%) |
43.06 |
41.90 - 44.44 |
1.6464 times |
Fri 14 March 2025 |
43.19 (-4.87%) |
44.22 |
41.59 - 44.96 |
1.5782 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 27.37 and 37.92 | Monthly Target 1 | 25.08 | | Monthly Target 2 | 29.66 | | Monthly Target 3 | 35.626666666667 | | Monthly Target 4 | 40.21 | | Monthly Target 5 | 46.18 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Wed 16 April 2025 |
34.25 (-15.83%) |
40.51 |
31.04 - 41.59 |
1.1206 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
1.1273 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.2774 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.3302 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.6061 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.6843 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
1.0225 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.786 times |
Fri 30 August 2024 |
77.87 (-0.49%) |
76.28 |
66.18 - 78.61 |
0.9527 times |
Wed 31 July 2024 |
78.25 (14.15%) |
68.96 |
66.78 - 80.08 |
1.0929 times |
Fri 28 June 2024 |
68.55 (-6.15%) |
74.01 |
66.76 - 77.22 |
0.6882 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 | 34.25 | | 12 day DMA | 34.84 | | 20 day DMA | 36.5 | | 35 day DMA | 39.69 | | 50 day DMA | 42.98 | | 100 day DMA | 51.92 | | 150 day DMA | 58.07 | | 200 day DMA | 61.93 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 34.38 | 34.44 | 34.54 | | 12 day EMA | 35.25 | 35.43 | 35.65 | | 20 day EMA | 36.73 | 36.99 | 37.28 | | 35 day EMA | 39.63 | 39.95 | 40.29 | | 50 day EMA | 42.79 | 43.14 | 43.5 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 34.25 | 34.25 | 34.57 | | 12 day SMA | 34.84 | 34.91 | 34.86 | | 20 day SMA | 36.5 | 37.07 | 37.55 | | 35 day SMA | 39.69 | 40 | 40.36 | | 50 day SMA | 42.98 | 43.32 | 43.68 | | 100 day SMA | 51.92 | 52.24 | 52.54 | | 150 day SMA | 58.07 | 58.3 | 58.53 | | 200 day SMA | 61.93 | 62.1 | 62.27 |
|
|
