OnSemiconductor 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 48.27 and 49.13
| Daily Target 1 | 48.09 |
| Daily Target 2 | 48.45 |
| Daily Target 3 | 48.95 |
| Daily Target 4 | 49.31 |
| Daily Target 5 | 49.81 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 21 August 2025 | 48.81 (-1.33%) | 48.92 | 48.59 - 49.45 | 0.6049 times | Wed 20 August 2025 | 49.47 (-0.6%) | 49.67 | 48.31 - 49.99 | 1.3163 times | Tue 19 August 2025 | 49.77 (-1.5%) | 50.71 | 49.55 - 51.34 | 0.7318 times | Mon 18 August 2025 | 50.53 (-1.1%) | 51.00 | 50.51 - 51.24 | 0.598 times | Fri 15 August 2025 | 51.09 (-1.03%) | 52.11 | 50.84 - 52.11 | 0.965 times | Thu 14 August 2025 | 51.62 (-0.52%) | 50.80 | 49.71 - 52.03 | 0.906 times | Wed 13 August 2025 | 51.89 (3.76%) | 50.30 | 50.20 - 52.09 | 1.1132 times | Tue 12 August 2025 | 50.01 (6.18%) | 48.07 | 48.01 - 51.23 | 1.7093 times | Mon 11 August 2025 | 47.10 (-1.17%) | 48.00 | 46.98 - 49.05 | 1.0599 times | Fri 08 August 2025 | 47.66 (0.15%) | 47.60 | 46.93 - 48.24 | 0.9957 times | Thu 07 August 2025 | 47.59 (1.3%) | 47.97 | 47.28 - 48.68 | 1.2881 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 47.05 and 50.08
| Weekly Target 1 | 46.46 |
| Weekly Target 2 | 47.63 |
| Weekly Target 3 | 49.486666666667 |
| Weekly Target 4 | 50.66 |
| Weekly Target 5 | 52.52 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 21 August 2025 | 48.81 (-4.46%) | 51.00 | 48.31 - 51.34 | 0.6509 times | Fri 15 August 2025 | 51.09 (7.2%) | 48.00 | 46.98 - 52.11 | 1.1519 times | Fri 08 August 2025 | 47.66 (-16.12%) | 48.41 | 46.35 - 48.89 | 1.1097 times | Fri 01 August 2025 | 56.82 (-0.18%) | 57.46 | 54.35 - 60.37 | 1.3253 times | Fri 25 July 2025 | 56.92 (-6.4%) | 61.27 | 54.54 - 63.63 | 1.5377 times | Fri 18 July 2025 | 60.81 (1.81%) | 59.13 | 57.52 - 60.92 | 0.7662 times | Fri 11 July 2025 | 59.73 (5.53%) | 55.39 | 54.16 - 60.09 | 0.9863 times | Thu 03 July 2025 | 56.60 (6.93%) | 53.27 | 51.53 - 57.13 | 0.8132 times | Fri 27 June 2025 | 52.93 (0.21%) | 52.65 | 51.98 - 54.88 | 0.923 times | Fri 20 June 2025 | 52.82 (3.53%) | 53.28 | 51.69 - 55.01 | 0.7359 times | Fri 13 June 2025 | 51.02 (1.69%) | 50.67 | 50.67 - 54.44 | 1.3696 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 42.05 and 53.11
| Monthly Target 1 | 39.8 |
| Monthly Target 2 | 44.3 |
| Monthly Target 3 | 50.856666666667 |
| Monthly Target 4 | 55.36 |
| Monthly Target 5 | 61.92 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 21 August 2025 | 48.81 (-13.4%) | 55.68 | 46.35 - 57.41 | 0.7431 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.1074 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1866 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2428 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3156 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9501 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.132 times | Fri 31 January 2025 | 52.34 (-16.99%) | 63.81 | 51.81 - 67.00 | 1.1788 times | Tue 31 December 2024 | 63.05 (-10.97%) | 66.52 | 62.78 - 70.58 | 0.5371 times | Tue 26 November 2024 | 70.82 (0.47%) | 70.50 | 64.32 - 73.49 | 0.6064 times | Thu 31 October 2024 | 70.49 (-2.92%) | 72.47 | 65.68 - 76.06 | 0.9062 times |
Indicator Analysis of OnSemiconductor
Tomorrow's movement Prediction of On Semiconductor ON appears to be in downtrend.
But this trend seems to be weakening.Price is below an important level of 50.57 on charts, and if price remains below this level, then stock might show a fall in short term.
Tomorrow's movement Prediction of On Semiconductor ON made a big move recently. This generally happens when there is a positive sentiment change, or a block deal went through. There is a good chance that this trend might continue in coming days.
Tomorrow's movement Prediction of On Semiconductor ON is bearish. The stock has broken weekly support. An up move can be expected only after it starts trading above 49.04
Munafa value: 35 as on Thu 21 August 2025
If this Munafa value is near or nearing 100, then this stock might show an upward movement. However, if this value is near or nearing 10, then this stock might very well show a downward movement.
If the Munafa value is near 50, then the stock might show a sideways movement.
SMA20 is at 53 and price is deviating by 5 points
Upper Bollinger band is at 61 and lower is at 44, while middle bands are at 48 and 57
Price is coming down
Price is below 20day SMA
Price is in upper range of bands
Price action analysis of OnSemiconductor (ON) based on a short term time period is definitely positive! This means that there is a strong uptrend in the stock for the given time period. Buyers are extremely bullish on the stock.
ADX buy sell signal for OnSemiconductor stock for short term is SELL. Signal strength is Strong and stock is gaining momentum.
MACD generated a SELL signal for OnSemiconductor in short term and the sell signal is strong.
OnSemiconductor Stock in short term is moving inside a range for now. Please check in a day or two to for a better buy sell signal. Bears are getting stronger in this stock.
Ichimoku cloud is of red color and prices are below the red cloud Prices appear to be coming down
CCI has generated a SELL signal for OnSemiconductor in short term and SELL signal is strong!
RSI is generating a BUY signal in short term and the buying is gaining momentum.
MRSI is in negative zone. This is the SELL zone
Although the stock is in the SELL zone, but selling might be slowing down
Stock of OnSemiconductor is picking up selling momentum according to indicator.
Volume based indicators are showing selling momentum.
Volume Weighted Averaged Price (VWAP) for short term is 49.8 and OnSemiconductor ON stock is trading below this level. This means that stock is falling with high volumes. VWAP is rising upwards.
People seem to be coming out and selling the OnSemiconductor ON stock. Volume based technical analysis of OnSemiconductor ON stock is negative.
OnSemiconductor Stock is giving positive returns over a short term period. Returns for a longer term period have been negative.
Force Index is moving in a negative zone, which indicates selling momentum for short term... Selling momentum is getting weaker.
DMA SMA EMA moving averages of On Semiconductor ON
DMA (daily moving average) of On Semiconductor ON
| DMA period | DMA value |
| 5 day DMA | 49.93 |
| 12 day DMA | 49.38 |
| 20 day DMA | 52.02 |
| 35 day DMA | 54.93 |
| 50 day DMA | 54.32 |
| 100 day DMA | 47.12 |
| 150 day DMA | 47.74 |
| 200 day DMA | 52.45 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 49.65 | 50.07 | 50.37 |
| 12 day EMA | 50.57 | 50.89 | 51.15 |
| 20 day EMA | 51.69 | 51.99 | 52.26 |
| 35 day EMA | 52.34 | 52.55 | 52.73 |
| 50 day EMA | 53.35 | 53.54 | 53.71 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 49.93 | 50.5 | 50.98 |
| 12 day SMA | 49.38 | 49.25 | 49.86 |
| 20 day SMA | 52.02 | 52.56 | 53.21 |
| 35 day SMA | 54.93 | 55.07 | 55.15 |
| 50 day SMA | 54.32 | 54.35 | 54.35 |
| 100 day SMA | 47.12 | 47.03 | 46.94 |
| 150 day SMA | 47.74 | 47.78 | 47.82 |
| 200 day SMA | 52.45 | 52.56 | 52.65 |
Terms of Use Stock Market News! © munafa.munafasutra.com2025 All Rights reserved.