Munafa Stock Market Course + Intraday & FNO calls 
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
- IntraDay predictions, targets, What to do ON
- Forcast & Targets ON
- ON Experts view
- Tomorrow's Movement ON
- Technical Analysis Reports
- All in One Charts
- All indicators in One Charts
- ON History
- Money flow charts
- Weekly charts
- Monthly charts
- Moving averages charts
- MACD charts
- Force Index charts
- Stochastics charts
- PVM charts
- RSI and MRSI charts
- Renko charts
- Point and Figure charts
Daily price and charts and targets OnSemiconductor
Strong intraday Stock price targets for OnSemiconductor are 55.76 and 57.32
| Intraday Target 1 | 54.51 |
| Intraday Target 2 | 55.45 |
| Intraday Target 3 | 56.073333333333 |
| Intraday Target 4 | 57.01 |
| Intraday Target 5 | 57.63 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 56.38 (3.05%) | 55.14 | 55.14 - 56.70 | 0.9889 times | Fri 05 December 2025 | 54.71 (-0.15%) | 55.09 | 54.67 - 56.12 | 0.4917 times | Thu 04 December 2025 | 54.79 (-4.13%) | 56.54 | 54.34 - 57.10 | 0.8917 times | Wed 03 December 2025 | 57.15 (11.01%) | 51.58 | 51.49 - 57.52 | 1.9644 times | Tue 02 December 2025 | 51.48 (2.08%) | 50.58 | 49.13 - 51.97 | 1.7301 times | Mon 01 December 2025 | 50.43 (0.38%) | 49.49 | 49.26 - 51.33 | 0.9352 times | Fri 28 November 2025 | 50.24 (1.21%) | 49.90 | 49.48 - 50.47 | 0.5266 times | Wed 26 November 2025 | 49.64 (2.75%) | 48.39 | 48.20 - 50.33 | 0.666 times | Tue 25 November 2025 | 48.31 (1.94%) | 47.23 | 47.06 - 48.71 | 0.9255 times | Mon 24 November 2025 | 47.39 (1.48%) | 47.17 | 46.68 - 47.98 | 0.88 times | Fri 21 November 2025 | 46.70 (4.01%) | 45.17 | 44.56 - 47.66 | 2.0886 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 55.76 and 57.32
| Weekly Target 1 | 54.51 |
| Weekly Target 2 | 55.45 |
| Weekly Target 3 | 56.073333333333 |
| Weekly Target 4 | 57.01 |
| Weekly Target 5 | 57.63 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 56.38 (3.05%) | 55.14 | 55.14 - 56.70 | 0.2177 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.3235 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6599 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.5407 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.8048 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 1.1762 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.371 times | Fri 31 October 2025 | 50.08 (-1.24%) | 51.84 | 49.95 - 54.68 | 1.4909 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.1331 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.2822 times | Fri 10 October 2025 | 45.74 (-7.75%) | 49.49 | 45.64 - 51.26 | 1.3513 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 52.76 and 61.15
| Monthly Target 1 | 45.95 |
| Monthly Target 2 | 51.17 |
| Monthly Target 3 | 54.343333333333 |
| Monthly Target 4 | 59.56 |
| Monthly Target 5 | 62.73 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 56.38 (12.22%) | 49.49 | 49.13 - 57.52 | 0.2806 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7614 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1364 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9148 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0364 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.111 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1905 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2469 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3199 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 1.0023 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.1358 times |
Yearly price and charts OnSemiconductor
Strong yearly Stock price targets for OnSemiconductor ON are 25.73 and 61.69
| Yearly Target 1 | 15.51 |
| Yearly Target 2 | 35.95 |
| Yearly Target 3 | 51.473333333333 |
| Yearly Target 4 | 71.91 |
| Yearly Target 5 | 87.43 |
Yearly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 08 December 2025 | 56.38 (-10.58%) | 63.81 | 31.04 - 67.00 | 1.2493 times | Tue 31 December 2024 | 63.05 (-24.52%) | 82.77 | 59.34 - 85.16 | 0.9718 times | Fri 29 December 2023 | 83.53 (33.93%) | 63.95 | 59.61 - 111.35 | 1.0009 times | Fri 30 December 2022 | 62.37 (-8.17%) | 68.53 | 44.76 - 77.28 | 1.1871 times | Fri 31 December 2021 | 67.92 (107.52%) | 33.05 | 32.32 - 70.27 | 0.9326 times | Thu 31 December 2020 | 32.73 (34.25%) | 24.75 | 8.17 - 32.93 | 1.2012 times | Tue 31 December 2019 | 24.38 (47.67%) | 16.14 | 15.57 - 24.70 | 0.8614 times | Mon 31 December 2018 | 16.51 (-21.98%) | 21.03 | 14.55 - 27.10 | 0.9527 times | Wed 27 December 2017 | 21.16 (65.83%) | 12.75 | 12.37 - 22.15 | 0.9 times | Fri 30 December 2016 | 12.76 (30.2%) | 9.65 | 6.97 - 13.32 | 0.7429 times | Thu 31 December 2015 | 9.80 (0%) | 9.59 | 9.53 - 11.62 | 0.2188 times |
Indicator Analysis of OnSemiconductor
Tomorrow's movement Prediction of On Semiconductor ON appears to be in uptrend. And this trend seems to be continuing further.
Price is above an important level of 52.24 on charts, and as long as price remains above this level, the uptrend of stock might continue.
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 appears strongly Bullish. This stock started moving upwards as soon as it opened. Generally this happens when there is a positive sentiment following the stock, making it attractive. There's a good chance that this upwards movement will continue tomorrow as well.
Munafa value: 90 as on Mon 08 December 2025
This Munafa value indicates that the stock is moving upwards and might continue to move up.
SMA20 is at 50 and price is deviating by 4 points
Upper Bollinger band is at 57 and lower is at 43, while middle bands are at 47 and 54
Price is rising
Price is above 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 BUY. Signal strength is Strong and stock is gaining momentum.
MACD generated a BUY signal for OnSemiconductor in short term and the buy signal is strong.
MACD line is moving upwards which means that SELL signal is weakening, and buying is picking up momentum.
OnSemiconductor Stock is trading near its recent HIGHS, which reflects strong buying momentum in short term! Bulls are getting tired and bears are picking up momentum.
Ichimoku cloud is of green color and prices are above the green cloud Prices appear to be moving up
CCI has generated a buy signal for OnSemiconductor in short term and BUY 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 52.59 and OnSemiconductor ON stock is trading above this level. This is a good sign for the stock and it could move higher. 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 positive
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 | 54.9 |
| 12 day DMA | 51.01 |
| 20 day DMA | 49.56 |
| 35 day DMA | 50.21 |
| 50 day DMA | 50.08 |
| 100 day DMA | 50.83 |
| 150 day DMA | 50.42 |
| 200 day DMA | 47.89 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 54.59 | 53.7 | 53.2 |
| 12 day EMA | 52.24 | 51.49 | 50.91 |
| 20 day EMA | 51.12 | 50.57 | 50.13 |
| 35 day EMA | 50.49 | 50.14 | 49.87 |
| 50 day EMA | 50.61 | 50.37 | 50.19 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 54.9 | 53.71 | 52.82 |
| 12 day SMA | 51.01 | 50.16 | 49.39 |
| 20 day SMA | 49.56 | 49.13 | 48.83 |
| 35 day SMA | 50.21 | 50.11 | 50.05 |
| 50 day SMA | 50.08 | 49.95 | 49.85 |
| 100 day SMA | 50.83 | 50.86 | 50.9 |
| 150 day SMA | 50.42 | 50.32 | 50.22 |
| 200 day SMA | 47.89 | 47.87 | 47.87 |
Videos related to: OnSemiconductor ON full analysis,charts,indicators,moving averages,SMA,DMA,EMA,ADX,MACD,RSI
Hindi Video Correct Way Of Technical Analysis How To Find Entry Exit Points On Charts
