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 53.66 and 54.83
| Intraday Target 1 | 53.43 |
| Intraday Target 2 | 53.88 |
| Intraday Target 3 | 54.596666666667 |
| Intraday Target 4 | 55.05 |
| Intraday Target 5 | 55.77 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 54.34 (1.89%) | 54.97 | 54.14 - 55.31 | 1.3082 times | Wed 17 December 2025 | 53.33 (-2.25%) | 54.54 | 53.12 - 55.18 | 1.0414 times | Tue 16 December 2025 | 54.56 (-0.96%) | 54.95 | 53.10 - 55.02 | 1.0395 times | Mon 15 December 2025 | 55.09 (0.24%) | 55.18 | 54.35 - 55.36 | 1.0598 times | Fri 12 December 2025 | 54.96 (-1.8%) | 56.04 | 54.67 - 56.77 | 1.5263 times | Thu 11 December 2025 | 55.97 (1.58%) | 55.00 | 54.88 - 56.32 | 0.9283 times | Wed 10 December 2025 | 55.10 (-0.24%) | 55.05 | 54.40 - 56.02 | 0.9804 times | Tue 09 December 2025 | 55.23 (-2.04%) | 55.61 | 55.15 - 56.24 | 0.7738 times | Mon 08 December 2025 | 56.38 (3.05%) | 55.14 | 55.14 - 56.70 | 0.8965 times | Fri 05 December 2025 | 54.71 (-0.15%) | 55.09 | 54.67 - 56.12 | 0.4457 times | Thu 04 December 2025 | 54.79 (-4.13%) | 56.54 | 54.34 - 57.10 | 0.8084 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 52.59 and 54.85
| Weekly Target 1 | 52.01 |
| Weekly Target 2 | 53.17 |
| Weekly Target 3 | 54.266666666667 |
| Weekly Target 4 | 55.43 |
| Weekly Target 5 | 56.53 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 54.34 (-1.13%) | 55.18 | 53.10 - 55.36 | 0.9983 times | Fri 12 December 2025 | 54.96 (0.46%) | 55.14 | 54.40 - 56.77 | 1.1456 times | Fri 05 December 2025 | 54.71 (8.9%) | 49.49 | 49.13 - 57.52 | 1.2233 times | Fri 28 November 2025 | 50.24 (7.58%) | 47.17 | 46.68 - 50.47 | 0.6099 times | Fri 21 November 2025 | 46.70 (-0.47%) | 46.53 | 44.56 - 47.73 | 1.4239 times | Fri 14 November 2025 | 46.92 (-1.9%) | 49.05 | 46.51 - 50.32 | 0.7438 times | Fri 07 November 2025 | 47.83 (-4.49%) | 50.30 | 46.31 - 51.18 | 1.0871 times | Fri 31 October 2025 | 50.08 (0%) | 51.00 | 49.95 - 51.75 | 0.3429 times | Fri 31 October 2025 | 50.08 (-1.24%) | 51.84 | 49.95 - 54.68 | 1.378 times | Fri 24 October 2025 | 50.71 (-3.9%) | 53.01 | 49.09 - 55.99 | 1.0472 times | Fri 17 October 2025 | 52.77 (15.37%) | 47.90 | 47.60 - 53.34 | 1.1851 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 51.74 and 60.13
| Monthly Target 1 | 45.27 |
| Monthly Target 2 | 49.81 |
| Monthly Target 3 | 53.663333333333 |
| Monthly Target 4 | 58.2 |
| Monthly Target 5 | 62.05 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 54.34 (8.16%) | 49.49 | 49.13 - 57.52 | 0.6419 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.7368 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.0997 times | Tue 30 September 2025 | 49.31 (-0.56%) | 48.15 | 46.50 - 52.81 | 0.8852 times | Fri 29 August 2025 | 49.59 (-12.01%) | 55.68 | 46.35 - 57.41 | 1.0029 times | Thu 31 July 2025 | 56.36 (7.54%) | 51.81 | 51.53 - 63.63 | 1.0751 times | Mon 30 June 2025 | 52.41 (24.73%) | 41.82 | 41.49 - 55.01 | 1.152 times | Fri 30 May 2025 | 42.02 (5.84%) | 40.22 | 37.19 - 46.59 | 1.2066 times | Wed 30 April 2025 | 39.70 (-2.43%) | 40.51 | 31.04 - 41.59 | 1.2773 times | Mon 31 March 2025 | 40.69 (-13.52%) | 47.59 | 39.36 - 48.01 | 0.9224 times | Fri 28 February 2025 | 47.05 (-10.11%) | 50.65 | 46.04 - 57.77 | 1.0991 times |
Yearly price and charts OnSemiconductor
Strong yearly Stock price targets for OnSemiconductor ON are 24.71 and 60.67
| Yearly Target 1 | 14.83 |
| Yearly Target 2 | 34.59 |
| Yearly Target 3 | 50.793333333333 |
| Yearly Target 4 | 70.55 |
| Yearly Target 5 | 86.75 |
Yearly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Thu 18 December 2025 | 54.34 (-13.81%) | 63.81 | 31.04 - 67.00 | 1.3696 times | Tue 31 December 2024 | 63.05 (-24.52%) | 82.77 | 59.34 - 85.16 | 1.0341 times | Fri 29 December 2023 | 83.53 (33.93%) | 63.95 | 59.61 - 111.35 | 1.0735 times | Fri 30 December 2022 | 62.37 (-8.17%) | 68.53 | 44.76 - 77.28 | 1.2671 times | Fri 31 December 2021 | 67.92 (107.52%) | 33.05 | 32.32 - 70.27 | 0.9954 times | Thu 31 December 2020 | 32.73 (0%) | 23.18 | 22.67 - 32.93 | 0.2603 times | Fri 19 December 2025 | (0%) | - | 0 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 53.99 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: 75 as on Thu 18 December 2025
This Munafa value indicates that the stock is moving upwards and might continue to move up.
SMA20 is at 53 and price is deviating by 4 points
Upper Bollinger band is at 60 and lower is at 46, while middle bands are at 50 and 57
Price is rising
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 negative, but sellers have recently become active on the stock. This cannot be called a strong downtrend, specially if selected time duration is small
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.
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 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 but BUY 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
Although the stock is in the BUY zone, but buying 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 54.93 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 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 | 54.46 |
| 12 day DMA | 55.13 |
| 20 day DMA | 52.54 |
| 35 day DMA | 50.73 |
| 50 day DMA | 50.94 |
| 100 day DMA | 50.48 |
| 150 day DMA | 51.13 |
| 200 day DMA | 48.2 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 54.39 | 54.41 | 54.95 |
| 12 day EMA | 53.99 | 53.93 | 54.04 |
| 20 day EMA | 53.07 | 52.94 | 52.9 |
| 35 day EMA | 52.23 | 52.11 | 52.04 |
| 50 day EMA | 51.17 | 51.04 | 50.95 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 54.46 | 54.78 | 55.14 |
| 12 day SMA | 55.13 | 54.9 | 54.65 |
| 20 day SMA | 52.54 | 52.12 | 51.74 |
| 35 day SMA | 50.73 | 50.65 | 50.61 |
| 50 day SMA | 50.94 | 50.88 | 50.77 |
| 100 day SMA | 50.48 | 50.52 | 50.58 |
| 150 day SMA | 51.13 | 51.07 | 51.02 |
| 200 day SMA | 48.2 | 48.16 | 48.11 |
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
