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 USA stock exchange
operates under Technology sector & deals in Semiconductors
- 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 53.77 and 55.87
| Intraday Target 1 | 53.37 |
| Intraday Target 2 | 54.16 |
| Intraday Target 3 | 55.466666666667 |
| Intraday Target 4 | 56.26 |
| Intraday Target 5 | 57.57 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (-1.8%) | 56.04 | 54.67 - 56.77 | 1.4459 times | Thu 11 December 2025 | 55.97 (1.58%) | 55.00 | 54.88 - 56.32 | 0.8794 times | Wed 10 December 2025 | 55.10 (-0.24%) | 55.05 | 54.40 - 56.02 | 0.9287 times | Tue 09 December 2025 | 55.23 (-2.04%) | 55.61 | 55.15 - 56.24 | 0.7331 times | Mon 08 December 2025 | 56.38 (3.05%) | 55.14 | 55.14 - 56.70 | 0.8492 times | Fri 05 December 2025 | 54.71 (-0.15%) | 55.09 | 54.67 - 56.12 | 0.4222 times | Thu 04 December 2025 | 54.79 (-4.13%) | 56.54 | 54.34 - 57.10 | 0.7658 times | Wed 03 December 2025 | 57.15 (11.01%) | 51.58 | 51.49 - 57.52 | 1.6869 times | Tue 02 December 2025 | 51.48 (2.08%) | 50.58 | 49.13 - 51.97 | 1.4857 times | Mon 01 December 2025 | 50.43 (0.38%) | 49.49 | 49.26 - 51.33 | 0.8032 times | Fri 28 November 2025 | 50.24 (1.21%) | 49.90 | 49.48 - 50.47 | 0.4522 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 53.5 and 55.87
| Weekly Target 1 | 53.01 |
| Weekly Target 2 | 53.98 |
| Weekly Target 3 | 55.376666666667 |
| Weekly Target 4 | 56.35 |
| Weekly Target 5 | 57.75 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.1246 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.2008 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.5987 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.3978 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.7302 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 1.0671 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.3366 times | Fri 31 October 2025 | 50.08 (-1.24%) | 51.84 | 49.95 - 54.68 | 1.3527 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.028 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.1633 times | Fri 10 October 2025 | 45.74 (-7.75%) | 49.49 | 45.64 - 51.26 | 1.2261 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 52.05 and 60.44
| Monthly Target 1 | 45.48 |
| Monthly Target 2 | 50.22 |
| Monthly Target 3 | 53.87 |
| Monthly Target 4 | 58.61 |
| Monthly Target 5 | 62.26 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (9.39%) | 49.49 | 49.13 - 57.52 | 0.4604 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7511 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.121 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.9024 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0224 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.096 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.1744 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.23 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.3021 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9403 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.1204 times |
Yearly price and charts OnSemiconductor
Strong yearly Stock price targets for OnSemiconductor ON are 25.02 and 60.98
| Yearly Target 1 | 15.04 |
| Yearly Target 2 | 35 |
| Yearly Target 3 | 51 |
| Yearly Target 4 | 70.96 |
| Yearly Target 5 | 86.96 |
Yearly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Fri 12 December 2025 | 54.96 (-12.83%) | 63.81 | 31.04 - 67.00 | 1.3531 times | Tue 31 December 2024 | 63.05 (-24.52%) | 82.77 | 59.34 - 85.16 | 1.0378 times | Fri 29 December 2023 | 83.53 (33.93%) | 63.95 | 59.61 - 111.35 | 1.0773 times | Fri 30 December 2022 | 62.37 (-8.17%) | 68.53 | 44.76 - 77.28 | 1.2716 times | Fri 31 December 2021 | 67.92 (107.52%) | 33.05 | 32.32 - 70.27 | 0.999 times | Thu 31 December 2020 | 32.73 (0%) | 23.18 | 22.67 - 32.93 | 0.2612 times | Sat 13 December 2025 | (0%) | - | 0 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 above an important level of 53.74 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.
Munafa value: 65 as on Fri 12 December 2025
This Munafa value indicates that the stock is moving sideways and there is no definite momentum in the stock.
SMA20 is at 51 and price is deviating by 5 points
Upper Bollinger band is at 60 and lower is at 43, while middle bands are at 47 and 56
Price is coming down
Price is above 20day SMA
Price is in lower 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.
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 coming down
CCI has generated a SELL signal for OnSemiconductor in short term but SELL signal is weak.
RSI is generating a BUY signal in short term but buying is losing 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 54.67 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 | 55.53 |
| 12 day DMA | 53.84 |
| 20 day DMA | 50.9 |
| 35 day DMA | 50.43 |
| 50 day DMA | 50.58 |
| 100 day DMA | 50.6 |
| 150 day DMA | 50.86 |
| 200 day DMA | 48.02 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 55.16 | 55.26 | 54.9 |
| 12 day EMA | 53.74 | 53.52 | 53.07 |
| 20 day EMA | 52.48 | 52.22 | 51.82 |
| 35 day EMA | 51.5 | 51.3 | 51.03 |
| 50 day EMA | 50.95 | 50.79 | 50.58 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 55.53 | 55.48 | 55.24 |
| 12 day SMA | 53.84 | 53.29 | 52.57 |
| 20 day SMA | 50.9 | 50.56 | 50.23 |
| 35 day SMA | 50.43 | 50.34 | 50.22 |
| 50 day SMA | 50.58 | 50.45 | 50.3 |
| 100 day SMA | 50.6 | 50.65 | 50.72 |
| 150 day SMA | 50.86 | 50.76 | 50.64 |
| 200 day SMA | 48.02 | 47.99 | 47.96 |
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
