5 DAY PERFORMANCE
-5.00%
1 MONTH PERFORMANCE
-41.15%
3 MONTH PERFORMANCE
-30.62%
6 MONTH PERFORMANCE
-37.21%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+41.06%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $171.48 | $158.61 (-7.51%) | $175.81 | $157.21 | 833.87 K | |
| 11/04/2026 | $198.11 | $184.82 (-6.71%) | $201.41 | $179.96 | 1.49 M | $9.13 B |
| 11/03/2026 | $200.34 | $202.39 (1.02%) | $207.71 | $199.05 | 1.48 M | $10.00 B |
| 11/02/2026 | $204.98 | $191.40 (-6.63%) | $207.56 | $190.26 | 815.03 K | $9.46 B |
| 10/30/2026 | $204.24 | $201.57 (-1.31%) | $210.78 | $195.21 | 1.09 M | $9.96 B |
| 10/29/2026 | $220.65 | $221.89 (0.56%) | $229.14 | $219.19 | 824.46 K | $10.96 B |
| 10/28/2026 | $219.92 | $223.68 (1.71%) | $225.54 | $216.74 | 1.12 M | $11.05 B |
| 10/27/2026 | $209.93 | $214.17 (2.02%) | $216.40 | $206.02 | 637.10 K | $10.58 B |
| 10/26/2026 | $200.30 | $203.53 (1.61%) | $208.60 | $196.66 | 879.36 K | $10.06 B |
| 10/23/2026 | $196.72 | $198.68 (1%) | $203.87 | $195.19 | 831.60 K | $9.82 B |
| 10/22/2026 | $205.38 | $198.67 (-3.27%) | $207.89 | $196.54 | 1.48 M | $9.82 B |
| 10/21/2026 | $226.01 | $222.14 (-1.71%) | $228.98 | $219.65 | 1.32 M | $10.98 B |
| 10/20/2026 | $220.20 | $219.62 (-0.26%) | $225.12 | $214.65 | 1.18 M | $10.85 B |
| 10/19/2026 | $232.16 | $226.28 (-2.53%) | $233.15 | $224.67 | 796.63 K | $11.18 B |
| 10/16/2026 | $229.84 | $220.70 (-3.98%) | $232.85 | $219.92 | 1.24 M | $10.91 B |
| 10/15/2026 | $228.76 | $231.95 (1.39%) | $232.16 | $220.22 | 1.50 M | $11.46 B |
| 10/14/2026 | $256.11 | $241.41 (-5.74%) | $259.10 | $237.54 | 1.88 M | $11.93 B |
| 10/13/2026 | $266.66 | $263.55 (-1.17%) | $271.92 | $256.53 | 1.10 M | $13.02 B |
| 10/12/2026 | $289.87 | $273.74 (-5.56%) | $289.87 | $272.62 | 1.05 M | $13.53 B |
| 10/09/2026 | $298.77 | $294.53 (-1.42%) | $299.22 | $290.00 | 567.22 K | $14.55 B |
| 10/08/2026 | $297.04 | $292.67 (-1.47%) | $306.35 | $288.16 | 762.18 K | $14.46 B |
| 10/07/2026 | $302.73 | $304.40 (0.55%) | $306.37 | $296.01 | 934.07 K | $15.04 B |
| 10/06/2026 | $329.29 | $313.71 (-4.73%) | $329.29 | $311.00 | 1.06 M | $15.50 B |
| 10/05/2026 | $327.74 | $325.41 (-0.71%) | $330.00 | $319.72 | 796.27 K | $16.08 B |
| 10/02/2026 | $328.89 | $327.77 (-0.34%) | $339.04 | $325.89 | 1.02 M | $16.20 B |
| 10/01/2026 | $315.94 | $314.88 (-0.34%) | $315.94 | $306.37 | 664.34 K | $15.56 B |
| 09/30/2026 | $304.88 | $307.82 (0.96%) | $311.00 | $297.90 | 756.80 K | $15.21 B |
| 09/29/2026 | $297.00 | $304.69 (2.59%) | $304.78 | $295.90 | 652.47 K | $15.06 B |
| 09/28/2026 | $286.93 | $288.74 (0.63%) | $292.36 | $279.66 | 395.97 K | $14.27 B |
| 09/25/2026 | $281.94 | $287.64 (2.02%) | $290.00 | $281.00 | 417.45 K | $14.21 B |
| 09/24/2026 | $276.16 | $279.73 (1.29%) | $281.04 | $272.26 | 458.54 K | $13.82 B |
| 09/23/2026 | $281.73 | $282.31 (0.21%) | $286.00 | $273.06 | 642.95 K | $13.95 B |
| 09/22/2026 | $273.71 | $283.81 (3.69%) | $284.76 | $273.50 | 773.99 K | $14.02 B |
| 09/21/2026 | $272.00 | $275.98 (1.46%) | $277.14 | $268.27 | 818.00 K | $13.64 B |
| 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 |
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.
