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 70.12 and 72.73
| Intraday Target 1 | 69.52 |
| Intraday Target 2 | 70.72 |
| Intraday Target 3 | 72.126666666667 |
| Intraday Target 4 | 73.33 |
| Intraday Target 5 | 74.74 |
Daily price and volume On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 24 August 2026 | 71.93 (-3.07%) | 73.45 | 70.92 - 73.53 | 1.6508 times | Fri 21 August 2026 | 74.21 (-0.68%) | 75.27 | 73.52 - 75.67 | 0.8805 times | Thu 20 August 2026 | 74.72 (-2.43%) | 76.00 | 74.50 - 76.69 | 0.738 times | Wed 19 August 2026 | 76.58 (-3.61%) | 78.28 | 76.43 - 81.07 | 0.7826 times | Tue 18 August 2026 | 79.45 (-4.71%) | 82.33 | 76.96 - 82.33 | 0.9501 times | Mon 17 August 2026 | 83.38 (0.87%) | 83.30 | 83.00 - 85.55 | 0.5584 times | Fri 14 August 2026 | 82.66 (1.35%) | 81.84 | 81.50 - 83.57 | 0.8708 times | Thu 13 August 2026 | 81.56 (-2.11%) | 82.88 | 81.30 - 84.50 | 0.5645 times | Wed 12 August 2026 | 83.32 (2.72%) | 84.34 | 82.51 - 84.84 | 1.9088 times | Tue 11 August 2026 | 81.11 (1.67%) | 81.49 | 80.47 - 82.65 | 1.0956 times | Mon 10 August 2026 | 79.78 (-1.7%) | 81.50 | 79.72 - 82.51 | 1.6321 times |
Weekly price and charts OnSemiconductor
Strong weekly Stock price targets for OnSemiconductor ON are 70.12 and 72.73
| Weekly Target 1 | 69.52 |
| Weekly Target 2 | 70.72 |
| Weekly Target 3 | 72.126666666667 |
| Weekly Target 4 | 73.33 |
| Weekly Target 5 | 74.74 |
Weekly price and volumes for On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 24 August 2026 | 71.93 (-3.07%) | 73.45 | 70.92 - 73.53 | 0.2675 times | Fri 21 August 2026 | 74.21 (-10.22%) | 83.30 | 73.52 - 85.55 | 0.6336 times | Fri 14 August 2026 | 82.66 (1.85%) | 81.50 | 79.72 - 84.84 | 0.984 times | Fri 07 August 2026 | 81.16 (-0.51%) | 79.85 | 75.69 - 87.20 | 1.5698 times | Fri 31 July 2026 | 81.58 (-6.07%) | 89.77 | 78.81 - 89.77 | 0.9304 times | Fri 24 July 2026 | 86.85 (-0.64%) | 89.88 | 85.83 - 94.26 | 0.6445 times | Fri 17 July 2026 | 87.41 (-8.95%) | 92.99 | 83.35 - 95.91 | 0.9352 times | Fri 10 July 2026 | 96.00 (5.22%) | 93.16 | 87.00 - 102.64 | 0.9294 times | Thu 02 July 2026 | 91.24 (1%) | 92.00 | 86.47 - 98.21 | 1.2391 times | Fri 26 June 2026 | 90.34 (-25.69%) | 125.58 | 89.61 - 132.42 | 1.8666 times | Thu 18 June 2026 | 121.57 (4.09%) | 121.00 | 112.80 - 128.46 | 0.809 times |
Monthly price and charts OnSemiconductor
Strong monthly Stock price targets for OnSemiconductor ON are 63.29 and 79.57
| Monthly Target 1 | 60.4 |
| Monthly Target 2 | 66.17 |
| Monthly Target 3 | 76.683333333333 |
| Monthly Target 4 | 82.45 |
| Monthly Target 5 | 92.96 |
Monthly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 24 August 2026 | 71.93 (-11.83%) | 79.85 | 70.92 - 87.20 | 0.7333 times | Fri 31 July 2026 | 81.58 (-13.77%) | 94.10 | 78.81 - 102.64 | 0.8399 times | Tue 30 June 2026 | 94.61 (-21.56%) | 119.39 | 86.47 - 134.92 | 1.2228 times | Fri 29 May 2026 | 120.62 (19.65%) | 100.89 | 95.80 - 136.63 | 1.3484 times | Thu 30 April 2026 | 100.81 (62.81%) | 62.78 | 59.40 - 101.69 | 1.1861 times | Tue 31 March 2026 | 61.92 (-6.86%) | 65.12 | 54.45 - 66.48 | 0.7865 times | Fri 27 February 2026 | 66.48 (11.06%) | 58.84 | 57.52 - 73.76 | 1.1108 times | Fri 30 January 2026 | 59.86 (10.54%) | 55.25 | 55.17 - 66.86 | 0.9423 times | Wed 31 December 2025 | 54.15 (7.78%) | 49.49 | 49.13 - 57.52 | 0.9525 times | Fri 28 November 2025 | 50.24 (0.32%) | 50.30 | 44.56 - 51.18 | 0.8773 times | Fri 31 October 2025 | 50.08 (1.56%) | 49.35 | 45.64 - 55.99 | 1.2316 times |
Yearly price and charts OnSemiconductor
Strong yearly Stock price targets for OnSemiconductor ON are 63.19 and 145.37
| Yearly Target 1 | 5.49 |
| Yearly Target 2 | 38.71 |
| Yearly Target 3 | 87.67 |
| Yearly Target 4 | 120.89 |
| Yearly Target 5 | 169.85 |
Yearly price and volumes On Semiconductor
| Date | Closing | Open | Range | Volume | Mon 24 August 2026 | 71.93 (32.83%) | 55.25 | 54.45 - 136.63 | 0.8159 times | Wed 31 December 2025 | 54.15 (-14.12%) | 63.81 | 31.04 - 67.00 | 1.4383 times | Tue 31 December 2024 | 63.05 (-24.52%) | 82.77 | 59.34 - 85.16 | 1.0836 times | Fri 29 December 2023 | 83.53 (33.93%) | 63.95 | 59.61 - 111.35 | 1.0951 times | Fri 30 December 2022 | 62.37 (-8.17%) | 68.53 | 44.76 - 77.28 | 1.2498 times | Fri 31 December 2021 | 67.92 (107.52%) | 33.05 | 32.32 - 70.27 | 1.0407 times | Thu 31 December 2020 | 32.73 (0%) | 23.18 | 22.67 - 32.93 | 0.2766 times | Tue 25 August 2026 | (0%) | - | 0 times |
Indicator Analysis of OnSemiconductor
Tomorrow's movement Prediction of On Semiconductor ON appears to be in downtrend.
But this trend seems to be weakening.Price is below an important level of 78.09 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 major fall in previous days. This happens when sentiment changes towards negative. This fall might deepen in coming days.
Munafa value: 35 as on Mon 24 August 2026
This Munafa value indicates that the stock is moving downwards and might continue to move down.
SMA20 is at 80 and price is deviating by 4 points
Upper Bollinger band is at 87 and lower is at 74, while middle bands are at 77 and 84
Price is coming down
Price is below 20day SMA
Price is in lower 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 Strong and stock is gaining momentum.
MACD generated a SELL signal for OnSemiconductor in short term and the sell signal is strong.
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 red color and prices are below the red 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 SELL signal in short term but selling 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 78.71 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 | 75.38 |
| 12 day DMA | 79.16 |
| 20 day DMA | 79.74 |
| 35 day DMA | 84.63 |
| 50 day DMA | 91.89 |
| 100 day DMA | 95.99 |
| 150 day DMA | 85.11 |
| 200 day DMA | 77.11 |
EMA (exponential moving average) of On Semiconductor ON
| EMA period | EMA current | EMA prev | EMA prev2 |
| 5 day EMA | 75.18 | 76.8 | 78.09 |
| 12 day EMA | 78.09 | 79.21 | 80.12 |
| 20 day EMA | 80.72 | 81.64 | 82.42 |
| 35 day EMA | 86.45 | 87.31 | 88.08 |
| 50 day EMA | 92.22 | 93.05 | 93.82 |
SMA (simple moving average) of On Semiconductor ON
| SMA period | SMA current | SMA prev | SMA prev2 |
| 5 day SMA | 75.38 | 77.67 | 79.36 |
| 12 day SMA | 79.16 | 79.68 | 79.91 |
| 20 day SMA | 79.74 | 80.6 | 81.23 |
| 35 day SMA | 84.63 | 85.28 | 85.76 |
| 50 day SMA | 91.89 | 92.77 | 93.49 |
| 100 day SMA | 95.99 | 95.89 | 95.7 |
| 150 day SMA | 85.11 | 85.03 | 84.94 |
| 200 day SMA | 77.11 | 77 | 76.89 |
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
