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 112.6 and 121.49
| Intraday Target 1 | 105.47 |
| Intraday Target 2 | 110.84 |
| Intraday Target 3 | 114.36333333333 |
| Intraday Target 4 | 119.73 |
| Intraday Target 5 | 123.25 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 116.20 (6.01%) | 110.32 | 109.00 - 117.89 | 0.5296 times | Thu 21 May 2026 | 109.61 (-0.54%) | 109.04 | 107.04 - 109.86 | 0.7593 times | Wed 20 May 2026 | 110.21 (3.95%) | 108.04 | 107.00 - 110.80 | 1.0955 times | Tue 19 May 2026 | 106.02 (-3.11%) | 105.53 | 104.05 - 109.25 | 1.3071 times | Mon 18 May 2026 | 109.42 (-3.26%) | 112.10 | 106.40 - 115.67 | 0.689 times | Fri 15 May 2026 | 113.11 (-4.36%) | 113.42 | 111.77 - 115.83 | 1.2212 times | Thu 14 May 2026 | 118.27 (2.21%) | 115.12 | 112.51 - 119.10 | 0.8149 times | Wed 13 May 2026 | 115.71 (11.11%) | 108.90 | 108.06 - 115.99 | 2.4057 times | Tue 12 May 2026 | 104.14 (-2.87%) | 106.52 | 98.66 - 106.52 | 0.5317 times | Mon 11 May 2026 | 107.22 (3.9%) | 102.73 | 102.48 - 107.25 | 0.6461 times | Fri 08 May 2026 | 103.20 (2.57%) | 101.99 | 100.73 - 103.31 | 1.2015 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 110.13 and 123.97
| Weekly Target 1 | 98.87 |
| Weekly Target 2 | 107.54 |
| Weekly Target 3 | 112.71333333333 |
| Weekly Target 4 | 121.38 |
| Weekly Target 5 | 126.55 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 116.20 (2.73%) | 112.10 | 104.05 - 117.89 | 0.9824 times | Fri 15 May 2026 | 113.11 (9.6%) | 102.73 | 98.66 - 119.10 | 1.2603 times | Fri 08 May 2026 | 103.20 (0.17%) | 104.36 | 95.80 - 105.90 | 1.5984 times | Fri 01 May 2026 | 103.03 (4.67%) | 98.19 | 92.44 - 103.32 | 1.2163 times | Fri 24 April 2026 | 98.43 (18.58%) | 82.88 | 81.64 - 100.30 | 1.2196 times | Fri 17 April 2026 | 83.01 (20.94%) | 70.30 | 68.81 - 83.52 | 1.2524 times | Fri 10 April 2026 | 68.64 (10.37%) | 62.92 | 61.91 - 70.11 | 0.7347 times | Thu 02 April 2026 | 62.19 (6.54%) | 58.48 | 55.03 - 63.69 | 0.6852 times | Fri 27 March 2026 | 58.37 (-1.57%) | 60.81 | 57.94 - 64.35 | 0.6148 times | Fri 20 March 2026 | 59.30 (1.28%) | 59.92 | 58.28 - 61.34 | 0.4359 times | Fri 13 March 2026 | 58.55 (2.88%) | 55.58 | 54.45 - 60.98 | 0.7733 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 106 and 129.3
| Monthly Target 1 | 87.07 |
| Monthly Target 2 | 101.63 |
| Monthly Target 3 | 110.36666666667 |
| Monthly Target 4 | 124.93 |
| Monthly Target 5 | 133.67 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 116.20 (15.27%) | 100.89 | 95.80 - 119.10 | 1.0465 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1376 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.8025 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.0654 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9038 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9136 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8414 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.1812 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 1.0109 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0971 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.2278 times |
Yearly price and charts OnSemiconductor
Strong yearly Stock price targets for OnSemiconductor ON are 85.33 and 149.98
| Yearly Target 1 | 31.93 |
| Yearly Target 2 | 74.07 |
| Yearly Target 3 | 96.583333333333 |
| Yearly Target 4 | 138.72 |
| Yearly Target 5 | 161.23 |
Yearly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 22 May 2026 | 116.20 (114.59%) | 55.25 | 54.45 - 119.10 | 0.4745 times | Wed 31 December 2025 | 54.15 (-14.12%) | 63.81 | 31.04 - 67.00 | 1.3278 times | Tue 31 December 2024 | 63.05 (-24.52%) | 82.77 | 59.34 - 85.16 | 0.9996 times | Fri 29 December 2023 | 83.53 (33.93%) | 63.95 | 59.61 - 111.35 | 1.0071 times | Fri 30 December 2022 | 62.37 (-8.17%) | 68.53 | 44.76 - 77.28 | 1.1493 times | Fri 31 December 2021 | 67.92 (107.52%) | 33.05 | 32.32 - 70.27 | 0.957 times | Thu 31 December 2020 | 32.73 (34.25%) | 24.75 | 8.17 - 32.93 | 1.2532 times | Tue 31 December 2019 | 24.38 (47.67%) | 16.14 | 15.57 - 24.70 | 0.8987 times | Mon 31 December 2018 | 16.51 (-21.98%) | 21.03 | 14.55 - 27.10 | 0.994 times | Wed 27 December 2017 | 21.16 (65.83%) | 12.75 | 12.37 - 22.15 | 0.9389 times | Fri 30 December 2016 | 12.76 (0%) | 9.15 | 8.11 - 13.32 | 0.6127 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 108.93 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.
Tomorrow's movement Prediction of On Semiconductor ON is strongly bullish. It has broken a strong resistance of 109 and is expected to move up further.
Munafa value: 105 as on Fri 22 May 2026
This Munafa value indicates that the stock is moving upwards and might continue to move up.
SMA20 is at 106 and price is deviating by 7 points
Upper Bollinger band is at 119 and lower is at 94, while middle bands are at 100 and 113
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 SELL signal for OnSemiconductor in short term but the sell signal is initial and weak.
MACD line is moving upwards which means that SELL signal is weakening, and buying is picking up momentum.
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. Bulls are getting stronger in this stock.
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 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 111.7 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 | 110.29 |
| 12 day DMA | 109.48 |
| 20 day DMA | 105.91 |
| 35 day DMA | 93.92 |
| 50 day DMA | 83.79 |
| 100 day DMA | 73.42 |
| 150 day DMA | 66.14 |
| 200 day DMA | 61.98 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 111.84 | 109.66 | 109.68 |
| 12 day EMA | 108.93 | 107.61 | 107.25 |
| 20 day EMA | 104.41 | 103.17 | 102.49 |
| 35 day EMA | 94.83 | 93.57 | 92.63 |
| 50 day EMA | 84.44 | 83.14 | 82.06 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 110.29 | 109.67 | 111.41 |
| 12 day SMA | 109.48 | 108.61 | 108.03 |
| 20 day SMA | 105.91 | 105.03 | 104.43 |
| 35 day SMA | 93.92 | 92.38 | 91.02 |
| 50 day SMA | 83.79 | 82.65 | 81.65 |
| 100 day SMA | 73.42 | 72.81 | 72.26 |
| 150 day SMA | 66.14 | 65.7 | 65.3 |
| 200 day SMA | 61.98 | 61.69 | 61.42 |
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
Hindi Video What Is Needed To Succeed In Stock Markets
