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 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 49.12 and 50.92
| Daily Target 1 | 48.79 |
| Daily Target 2 | 49.44 |
| Daily Target 3 | 50.593333333333 |
| Daily Target 4 | 51.24 |
| Daily Target 5 | 52.39 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 October 2025 | 50.08 (-1.51%) | 51.00 | 49.95 - 51.75 | 1.3456 times | Thu 30 October 2025 | 50.85 (-1.07%) | 51.18 | 50.83 - 51.88 | 1.0568 times | Wed 29 October 2025 | 51.40 (-0.77%) | 52.30 | 51.03 - 52.55 | 1.1399 times | Tue 28 October 2025 | 51.80 (-1.67%) | 52.50 | 51.10 - 52.58 | 0.7912 times | Mon 27 October 2025 | 52.68 (0%) | 51.84 | 51.61 - 54.68 | 1.0739 times | Mon 27 October 2025 | 52.68 (3.88%) | 51.84 | 51.61 - 54.68 | 1.0739 times | Fri 24 October 2025 | 50.71 (-2.09%) | 52.50 | 50.67 - 52.62 | 0.7641 times | Thu 23 October 2025 | 51.79 (-0.29%) | 51.96 | 49.09 - 52.66 | 0.8314 times | Wed 22 October 2025 | 51.94 (-5.7%) | 53.88 | 51.66 - 54.52 | 0.7923 times | Tue 21 October 2025 | 55.08 (0.36%) | 54.70 | 53.42 - 55.50 | 1.1309 times | Mon 20 October 2025 | 54.88 (4%) | 53.01 | 52.97 - 55.99 | 0.5907 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 47.65 and 52.38
| Weekly Target 1 | 46.84 |
| Weekly Target 2 | 48.46 |
| Weekly Target 3 | 51.57 |
| Weekly Target 4 | 53.19 |
| Weekly Target 5 | 56.3 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 October 2025 | 50.08 (-4.94%) | 51.84 | 49.95 - 54.68 | 1.3323 times | Mon 27 October 2025 | 52.68 (3.88%) | 51.84 | 51.61 - 54.68 | 0.2646 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.0125 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.1458 times | Fri 10 October 2025 | 45.74 (-7.75%) | 49.49 | 45.64 - 51.26 | 1.2076 times | Fri 03 October 2025 | 49.58 (-1.16%) | 50.80 | 47.90 - 50.90 | 0.9489 times | Fri 26 September 2025 | 50.16 (-1.78%) | 51.23 | 49.13 - 52.81 | 0.9848 times | Fri 19 September 2025 | 51.07 (5.82%) | 48.25 | 47.20 - 52.62 | 1.4979 times | Fri 12 September 2025 | 48.26 (-1.71%) | 49.61 | 47.73 - 49.61 | 0.7595 times | Fri 05 September 2025 | 49.10 (-0.99%) | 48.15 | 46.50 - 50.08 | 0.8461 times | Fri 29 August 2025 | 49.59 (0%) | 50.27 | 49.44 - 50.62 | 0.2144 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 47.86 and 58.21
| Monthly Target 1 | 40.22 |
| Monthly Target 2 | 45.15 |
| Monthly Target 3 | 50.57 |
| Monthly Target 4 | 55.5 |
| Monthly Target 5 | 60.92 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 0.9969 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.8122 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 0.9202 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 0.9864 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.057 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.1071 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.1719 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.8899 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.0084 times | Fri 31 January 2025 | 52.34 (-16.99%) | 63.81 | 51.81 - 67.00 | 1.0501 times | Tue 31 December 2024 | 63.05 (-10.97%) | 66.52 | 62.78 - 70.58 | 0.4785 times |
Indicator Analysis of OnSemiconductor
Tomorrow's movement Prediction of On Semiconductor ON appears to be in uptrend. But this trend seems to be weakening.
Price is below an important level of 51.42 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 52.15
Munafa value: 45 as on Fri 31 October 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 52 and price is deviating by 3 points
Upper Bollinger band is at 56 and lower is at 48, while middle bands are at 50 and 54
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 negative. This means that there is a strong downtrend in the stock for given time period. Sellers are extremely active on this stock.
ADX buy sell signal for OnSemiconductor stock for short term is SELL. Signal strength is Weak and stock is gaining momentum.
MACD generated a SELL signal for OnSemiconductor in short term but the sell signal is initial and weak.
OnSemiconductor Stock is trading near its recent LOWS in short term which reflects strong selling momentum. Bears are getting stronger in this stock.
Ichimoku cloud is of green color and prices are in or below the green 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 positive zone. This is a BUY zone
Stock of OnSemiconductor is picking up buying momentum according to indicator.
Volume based indicators are showing selling momentum.
Volume Weighted Averaged Price (VWAP) for short term is 51.91 and OnSemiconductor ON stock is trading below this level. This means that stock is falling with high volumes. VWAP is falling down
People seem to be coming out and selling the OnSemiconductor ON stock. Volume based technical analysis of OnSemiconductor ON stock is negative.
OnSemiconductor Stock has given negative 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 | 51.36 |
| 12 day DMA | 52.22 |
| 20 day DMA | 51.21 |
| 35 day DMA | 50.72 |
| 50 day DMA | 50.25 |
| 100 day DMA | 52.25 |
| 150 day DMA | 48.34 |
| 200 day DMA | 48.29 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 51.07 | 51.56 | 51.91 |
| 12 day EMA | 51.42 | 51.66 | 51.81 |
| 20 day EMA | 51.27 | 51.39 | 51.45 |
| 35 day EMA | 50.88 | 50.93 | 50.93 |
| 50 day EMA | 50.34 | 50.35 | 50.33 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 51.36 | 51.88 | 51.85 |
| 12 day SMA | 52.22 | 52.44 | 52.4 |
| 20 day SMA | 51.21 | 51.23 | 51.16 |
| 35 day SMA | 50.72 | 50.67 | 50.59 |
| 50 day SMA | 50.25 | 50.27 | 50.29 |
| 100 day SMA | 52.25 | 52.29 | 52.31 |
| 150 day SMA | 48.34 | 48.24 | 48.17 |
| 200 day SMA | 48.29 | 48.32 | 48.33 |
Terms of Use Stock Market News! © munafasutra.org2025 All Rights reserved.