5 DAY PERFORMANCE
-25.94%
1 MONTH PERFORMANCE
-31.59%
3 MONTH PERFORMANCE
-30.15%
6 MONTH PERFORMANCE
-8.15%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+106.62%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $266.43 | $268.70 (0.85%) | $280.23 | $260.10 | 1.59 M | $13.28 B |
| 08/05/2026 | $284.37 | $276.00 (-2.94%) | $295.11 | $275.01 | 1.04 M | $13.64 B |
| 08/04/2026 | $282.98 | $287.60 (1.63%) | $293.15 | $282.17 | 1.20 M | $14.21 B |
| 08/03/2026 | $248.23 | $268.49 (8.16%) | $272.81 | $245.53 | 887.56 K | $13.27 B |
| 07/31/2026 | $261.00 | $258.58 (-0.93%) | $273.17 | $252.42 | 1.51 M | $12.78 B |
| 07/30/2026 | $238.49 | $250.52 (5.04%) | $255.00 | $238.01 | 1.47 M | $12.38 B |
| 07/29/2026 | $232.84 | $218.31 (-6.24%) | $237.38 | $215.07 | 2.07 M | $10.79 B |
| 07/28/2026 | $250.00 | $241.89 (-3.24%) | $250.00 | $229.03 | 1.36 M | $11.95 B |
| 07/27/2026 | $273.23 | $262.33 (-3.99%) | $276.73 | $250.46 | 1.05 M | $12.96 B |
| 07/24/2026 | $285.35 | $272.62 (-4.46%) | $287.73 | $267.24 | 828.57 K | $13.47 B |
| 07/23/2026 | $293.22 | $291.27 (-0.67%) | $303.64 | $287.58 | 857.00 K | $14.39 B |
| 07/22/2026 | $288.40 | $295.25 (2.38%) | $298.80 | $287.90 | 733.20 K | $14.59 B |
| 07/21/2026 | $295.33 | $299.05 (1.26%) | $302.83 | $287.74 | 840.20 K | $14.78 B |
| 07/20/2026 | $286.51 | $278.54 (-2.78%) | $290.84 | $275.90 | 706.74 K | $13.76 B |
| 07/17/2026 | $265.00 | $279.85 (5.6%) | $285.94 | $257.82 | 1.38 M | $13.83 B |
| 07/16/2026 | $291.46 | $281.61 (-3.38%) | $298.39 | $278.01 | 1.10 M | $13.91 B |
| 07/15/2026 | $326.30 | $304.73 (-6.61%) | $327.50 | $293.88 | 1.00 M | $15.06 B |
| 07/14/2026 | $324.56 | $319.32 (-1.61%) | $327.49 | $314.28 | 1.05 M | $15.78 B |
| 07/13/2026 | $311.79 | $304.21 (-2.43%) | $316.97 | $300.00 | 1.14 M | $15.03 B |
| 07/10/2026 | $308.85 | $321.44 (4.08%) | $325.68 | $307.31 | 904.30 K | $15.88 B |
| 07/09/2026 | $313.63 | $317.02 (1.08%) | $333.54 | $313.63 | 1.77 M | $15.66 B |
| 07/08/2026 | $277.76 | $291.45 (4.93%) | $295.39 | $275.11 | 1.37 M | $14.40 B |
| 07/07/2026 | $285.55 | $279.93 (-1.97%) | $292.00 | $268.54 | 1.50 M | $13.83 B |
| 07/06/2026 | $318.33 | $303.86 (-4.55%) | $320.24 | $299.13 | 973.20 K | $15.01 B |
| 07/02/2026 | $348.72 | $307.58 (-11.8%) | $351.80 | $296.55 | 1.97 M | $15.20 B |
| 07/01/2026 | $357.87 | $351.36 (-1.82%) | $359.76 | $345.00 | 1.53 M | $17.36 B |
| 06/30/2026 | $355.36 | $378.45 (6.5%) | $386.46 | $351.44 | 2.51 M | $18.70 B |
| 06/29/2026 | $321.53 | $351.45 (9.31%) | $351.72 | $312.23 | 1.64 M | $17.37 B |
| 06/26/2026 | $331.00 | $323.92 (-2.14%) | $331.58 | $313.19 | 2.39 M | $16.01 B |
| 06/25/2026 | $342.34 | $344.24 (0.56%) | $353.18 | $326.58 | 1.80 M | $17.01 B |
| 06/24/2026 | $316.01 | $322.24 (1.97%) | $322.30 | $308.23 | 1.33 M | $15.92 B |
| 06/23/2026 | $320.61 | $315.88 (-1.48%) | $323.64 | $308.69 | 1.20 M | $15.61 B |
| 06/22/2026 | $346.50 | $347.87 (0.4%) | $349.38 | $337.00 | 1.23 M | $17.19 B |
| 06/18/2026 | $338.00 | $333.76 (-1.25%) | $344.36 | $332.16 | 1.80 M | $16.49 B |
| 06/17/2026 | $330.00 | $318.92 (-3.36%) | $337.65 | $318.86 | 854.20 K | $15.76 B |
| 06/16/2026 | $332.85 | $316.15 (-5.02%) | $341.50 | $316.02 | 1.16 M | $15.62 B |
| 06/15/2026 | $340.00 | $335.96 (-1.19%) | $348.76 | $332.65 | 1.51 M | $16.60 B |
| 06/12/2026 | $306.37 | $323.88 (5.72%) | $326.96 | $301.87 | 1.81 M | $16.00 B |
| 06/11/2026 | $282.56 | $303.53 (7.42%) | $303.80 | $280.02 | 1.36 M | $15.00 B |
| 06/10/2026 | $273.57 | $269.33 (-1.55%) | $290.00 | $268.11 | 1.20 M | $13.31 B |
| 06/09/2026 | $290.00 | $274.03 (-5.51%) | $294.96 | $256.09 | 1.25 M | $13.54 B |
| 06/08/2026 | $266.14 | $268.99 (1.07%) | $273.19 | $262.01 | 1.31 M | $13.29 B |
| 06/05/2026 | $269.14 | $253.24 (-5.91%) | $270.02 | $250.22 | 1.10 M | $12.51 B |
| 06/04/2026 | $269.16 | $274.76 (2.08%) | $280.59 | $264.46 | 784.40 K | $13.58 B |
| 06/03/2026 | $280.00 | $279.98 (-0.01%) | $285.03 | $273.38 | 1.11 M | $13.83 B |
| 06/02/2026 | $262.87 | $278.02 (5.76%) | $278.74 | $261.68 | 1.97 M | $13.74 B |
| 06/01/2026 | $253.08 | $255.71 (1.04%) | $262.96 | $250.26 | 926.25 K | $12.64 B |
| 05/29/2026 | $260.80 | $258.24 (-0.98%) | $266.10 | $255.56 | 1.12 M | $12.76 B |
| 05/28/2026 | $266.17 | $258.81 (-2.77%) | $266.23 | $252.58 | 967.83 K | $12.79 B |
| 05/27/2026 | $284.69 | $266.89 (-6.25%) | $284.69 | $261.86 | 1.06 M | $13.19 B |
| 05/26/2026 | $274.02 | $274.17 (0.05%) | $277.00 | $264.19 | 1.09 M | $13.55 B |
| 05/22/2026 | $264.84 | $262.25 (-0.98%) | $266.46 | $257.85 | 813.48 K | $12.96 B |
| 05/21/2026 | $260.25 | $261.45 (0.46%) | $264.61 | $257.63 | 796.12 K | $12.92 B |
| 05/20/2026 | $252.30 | $263.12 (4.29%) | $263.70 | $252.30 | 1.81 M | $13.00 B |
| 05/19/2026 | $248.48 | $248.08 (-0.16%) | $251.28 | $238.12 | 4.99 M | $12.26 B |
| 05/18/2026 | $267.00 | $254.53 (-4.67%) | $269.16 | $250.59 | 1.41 M | $12.58 B |
| 05/15/2026 | $267.32 | $271.77 (1.66%) | $274.39 | $263.40 | 982.62 K | $13.43 B |
| 05/14/2026 | $279.55 | $277.28 (-0.81%) | $285.82 | $275.37 | 667.99 K | $13.70 B |
| 05/13/2026 | $285.73 | $276.97 (-3.07%) | $285.73 | $269.13 | 1.10 M | $13.69 B |
| 05/12/2026 | $277.00 | $277.94 (0.34%) | $283.14 | $266.52 | 1.16 M | $13.73 B |
| 05/11/2026 | $283.85 | $287.52 (1.29%) | $290.33 | $280.25 | 752.76 K | $14.21 B |
| 05/08/2026 | $282.40 | $284.67 (0.8%) | $288.00 | $281.36 | 762.86 K | $14.07 B |
| 05/07/2026 | $295.49 | $274.17 (-7.22%) | $295.49 | $273.46 | 1.18 M | $13.55 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
