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 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 54.73 and 57.16 | Daily Target 1 | 54.18 | | Daily Target 2 | 55.27 | | Daily Target 3 | 56.61 | | Daily Target 4 | 57.7 | | Daily Target 5 | 59.04 |
Daily price and volume On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 31 July 2025 |
56.36 (-2.91%) |
57.17 |
55.52 - 57.95 |
1.0826 times |
Wed 30 July 2025 |
58.05 (-0.57%) |
58.79 |
57.24 - 58.88 |
0.7198 times |
Tue 29 July 2025 |
58.38 (-0.48%) |
59.50 |
58.26 - 60.37 |
0.9236 times |
Mon 28 July 2025 |
58.66 (3.06%) |
57.46 |
57.35 - 59.28 |
0.9682 times |
Fri 25 July 2025 |
56.92 (2.67%) |
55.74 |
55.42 - 56.97 |
0.792 times |
Thu 24 July 2025 |
55.44 (-7%) |
56.06 |
54.54 - 56.28 |
1.5845 times |
Wed 23 July 2025 |
59.61 (-4.55%) |
60.41 |
57.01 - 60.57 |
1.6041 times |
Tue 22 July 2025 |
62.45 (3.14%) |
59.79 |
59.75 - 63.63 |
1.1496 times |
Mon 21 July 2025 |
60.55 (-0.43%) |
61.27 |
60.52 - 63.03 |
0.7823 times |
Fri 18 July 2025 |
60.81 (2.36%) |
59.73 |
59.21 - 60.92 |
0.3934 times |
Thu 17 July 2025 |
59.41 (-0.18%) |
59.31 |
58.61 - 59.67 |
0.4973 times |
Weekly price and charts OnSemiconductor Strong weekly Stock price targets for OnSemiconductor ON are 53.52 and 58.37 | Weekly Target 1 | 52.57 | | Weekly Target 2 | 54.46 | | Weekly Target 3 | 57.416666666667 | | Weekly Target 4 | 59.31 | | Weekly Target 5 | 62.27 |
Weekly price and volumes for On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 31 July 2025 |
56.36 (-0.98%) |
57.46 |
55.52 - 60.37 |
0.8822 times |
Fri 25 July 2025 |
56.92 (-6.4%) |
61.27 |
54.54 - 63.63 |
1.412 times |
Fri 18 July 2025 |
60.81 (1.81%) |
59.13 |
57.52 - 60.92 |
0.7035 times |
Fri 11 July 2025 |
59.73 (5.53%) |
55.39 |
54.16 - 60.09 |
0.9057 times |
Thu 03 July 2025 |
56.60 (6.93%) |
53.27 |
51.53 - 57.13 |
0.7467 times |
Fri 27 June 2025 |
52.93 (0.21%) |
52.65 |
51.98 - 54.88 |
0.8475 times |
Fri 20 June 2025 |
52.82 (3.53%) |
53.28 |
51.69 - 55.01 |
0.6758 times |
Fri 13 June 2025 |
51.02 (1.69%) |
50.67 |
50.67 - 54.44 |
1.2576 times |
Fri 06 June 2025 |
50.17 (19.4%) |
41.82 |
41.49 - 51.30 |
1.8575 times |
Fri 30 May 2025 |
42.02 (1.82%) |
42.36 |
41.63 - 44.11 |
0.7115 times |
Fri 23 May 2025 |
41.27 (-8.13%) |
43.55 |
40.62 - 45.48 |
0.9898 times |
Monthly price and charts OnSemiconductor Strong monthly Stock price targets for OnSemiconductor ON are 53.95 and 66.05 | Monthly Target 1 | 45.07 | | Monthly Target 2 | 50.72 | | Monthly Target 3 | 57.173333333333 | | Monthly Target 4 | 62.82 | | Monthly Target 5 | 69.27 |
Monthly price and volumes On Semiconductor
| Date |
Closing |
Open |
Range |
Volume |
Thu 31 July 2025 |
56.36 (7.54%) |
51.81 |
51.53 - 63.63 |
1.0896 times |
Mon 30 June 2025 |
52.41 (24.73%) |
41.82 |
41.49 - 55.01 |
1.1675 times |
Fri 30 May 2025 |
42.02 (5.84%) |
40.22 |
37.19 - 46.59 |
1.2229 times |
Wed 30 April 2025 |
39.70 (-2.43%) |
40.51 |
31.04 - 41.59 |
1.2945 times |
Mon 31 March 2025 |
40.69 (-13.52%) |
47.59 |
39.36 - 48.01 |
0.9348 times |
Fri 28 February 2025 |
47.05 (-10.11%) |
50.65 |
46.04 - 57.77 |
1.1139 times |
Fri 31 January 2025 |
52.34 (-16.99%) |
63.81 |
51.81 - 67.00 |
1.1599 times |
Tue 31 December 2024 |
63.05 (-10.97%) |
66.52 |
62.78 - 70.58 |
0.5285 times |
Tue 26 November 2024 |
70.82 (0.47%) |
70.50 |
64.32 - 73.49 |
0.5967 times |
Thu 31 October 2024 |
70.49 (-2.92%) |
72.47 |
65.68 - 76.06 |
0.8916 times |
Mon 30 September 2024 |
72.61 (-6.75%) |
76.41 |
66.36 - 76.41 |
0.6854 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 | 57.67 | | 12 day DMA | 58.85 | | 20 day DMA | 58.5 | | 35 day DMA | 56.21 | | 50 day DMA | 52.92 | | 100 day DMA | 46.16 | | 150 day DMA | 48.76 | | 200 day DMA | 53.84 | EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 | | 5 day EMA | 57.61 | 58.24 | 58.33 | | 12 day EMA | 58.04 | 58.35 | 58.41 | | 20 day EMA | 57.5 | 57.62 | 57.57 | | 35 day EMA | 55.32 | 55.26 | 55.1 | | 50 day EMA | 52.75 | 52.6 | 52.38 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 | | 5 day SMA | 57.67 | 57.49 | 57.8 | | 12 day SMA | 58.85 | 59.06 | 59.15 | | 20 day SMA | 58.5 | 58.48 | 58.26 | | 35 day SMA | 56.21 | 56.09 | 55.87 | | 50 day SMA | 52.92 | 52.69 | 52.42 | | 100 day SMA | 46.16 | 46.05 | 45.91 | | 150 day SMA | 48.76 | 48.83 | 48.89 | | 200 day SMA | 53.84 | 53.91 | 53.97 |
|
|
