5 DAY PERFORMANCE
-21.40%
1 MONTH PERFORMANCE
-34.72%
3 MONTH PERFORMANCE
-42.62%
6 MONTH PERFORMANCE
-4.33%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+56.11%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $256.94 | $263.43 (2.53%) | $266.45 | $253.30 | 2.07 M | $13.02 B |
| 09/17/2026 | $254.26 | $250.03 (-1.66%) | $256.55 | $249.09 | 628.94 K | $12.35 B |
| 09/16/2026 | $252.37 | $243.64 (-3.46%) | $254.98 | $240.20 | 566.67 K | $12.04 B |
| 09/15/2026 | $255.00 | $244.16 (-4.25%) | $255.00 | $240.01 | 1.84 M | $12.06 B |
| 09/14/2026 | $256.41 | $250.13 (-2.45%) | $263.51 | $249.26 | 838.43 K | $12.36 B |
| 09/11/2026 | $274.00 | $281.26 (2.65%) | $282.08 | $272.00 | 796.84 K | $13.90 B |
| 09/10/2026 | $270.11 | $268.92 (-0.44%) | $274.46 | $266.60 | 736.57 K | $13.29 B |
| 09/09/2026 | $278.97 | $278.40 (-0.2%) | $288.63 | $277.54 | 693.50 K | $13.76 B |
| 09/08/2026 | $271.63 | $281.11 (3.49%) | $284.24 | $271.63 | 1.32 M | $13.89 B |
| 09/04/2026 | $259.01 | $268.01 (3.47%) | $270.00 | $257.71 | 722.59 K | $13.24 B |
| 09/03/2026 | $249.77 | $252.46 (1.08%) | $256.27 | $244.46 | 856.58 K | $12.47 B |
| 09/02/2026 | $256.67 | $254.55 (-0.83%) | $259.01 | $251.06 | 766.95 K | $12.58 B |
| 09/01/2026 | $263.69 | $256.37 (-2.78%) | $263.98 | $253.40 | 749.93 K | $12.67 B |
| 08/31/2026 | $276.66 | $267.21 (-3.42%) | $276.66 | $265.45 | 835.22 K | $13.20 B |
| 08/28/2026 | $289.51 | $270.79 (-6.47%) | $290.77 | $270.33 | 1.08 M | $13.38 B |
| 08/27/2026 | $301.52 | $292.62 (-2.95%) | $305.74 | $289.23 | 803.78 K | $14.46 B |
| 08/26/2026 | $291.62 | $291.88 (0.09%) | $294.90 | $285.52 | 691.16 K | $14.42 B |
| 08/25/2026 | $289.76 | $291.62 (0.64%) | $294.69 | $283.60 | 884.43 K | $14.41 B |
| 08/24/2026 | $284.85 | $282.91 (-0.68%) | $285.25 | $274.66 | 713.98 K | $13.98 B |
| 08/21/2026 | $303.00 | $293.33 (-3.19%) | $303.77 | $286.49 | 804.78 K | $14.49 B |
| 08/20/2026 | $296.00 | $298.84 (0.96%) | $306.62 | $292.35 | 602.75 K | $14.77 B |
| 08/19/2026 | $317.05 | $299.50 (-5.54%) | $319.46 | $292.53 | 1.16 M | $14.80 B |
| 08/18/2026 | $332.40 | $315.42 (-5.11%) | $335.58 | $310.22 | 1.36 M | $15.59 B |
| 08/17/2026 | $342.10 | $351.16 (2.65%) | $353.84 | $336.87 | 1.24 M | $17.35 B |
| 08/14/2026 | $337.20 | $331.71 (-1.63%) | $346.90 | $330.99 | 1.08 M | $16.39 B |
| 08/13/2026 | $334.57 | $337.82 (0.97%) | $342.80 | $327.23 | 934.02 K | $16.69 B |
| 08/12/2026 | $333.13 | $337.35 (1.27%) | $343.58 | $332.51 | 1.36 M | $16.67 B |
| 08/11/2026 | $301.25 | $319.79 (6.15%) | $320.32 | $295.98 | 1.17 M | $15.80 B |
| 08/10/2026 | $316.00 | $291.35 (-7.8%) | $316.00 | $291.05 | 1.17 M | $14.40 B |
| 08/07/2026 | $300.00 | $308.30 (2.77%) | $314.22 | $295.00 | 2.09 M | $15.23 B |
| 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 |
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.
