5 DAY PERFORMANCE
-34.62%
1 MONTH PERFORMANCE
-13.42%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
+45.35%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+56.43%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $289.62 | $296.40 (2.34%) | $302.10 | $286.92 | 1.16 M | $14.74 B |
| 05/05/2026 | $305.00 | $305.00 (0%) | $309.70 | $298.42 | 1.30 M | $15.17 B |
| 05/04/2026 | $297.00 | $299.55 (0.86%) | $303.13 | $295.06 | 754.30 K | $14.90 B |
| 05/01/2026 | $291.00 | $292.92 (0.66%) | $298.99 | $287.96 | 642.90 K | $14.57 B |
| 04/30/2026 | $292.31 | $295.06 (0.94%) | $296.41 | $280.87 | 935.17 K | $14.56 B |
| 04/29/2026 | $286.50 | $284.34 (-0.75%) | $287.50 | $279.23 | 605.11 K | $14.03 B |
| 04/28/2026 | $279.50 | $282.39 (1.03%) | $288.24 | $274.97 | 1.04 M | $13.93 B |
| 04/27/2026 | $307.83 | $298.28 (-3.1%) | $310.70 | $290.00 | 960.66 K | $14.72 B |
| 04/24/2026 | $303.99 | $307.86 (1.27%) | $316.00 | $297.74 | 1.13 M | $15.19 B |
| 04/23/2026 | $296.84 | $292.31 (-1.53%) | $300.00 | $284.40 | 999.43 K | $14.42 B |
| 04/22/2026 | $297.56 | $297.34 (-0.07%) | $298.61 | $288.00 | 886.43 K | $14.67 B |
| 04/21/2026 | $292.78 | $290.11 (-0.91%) | $301.00 | $288.36 | 1.18 M | $14.32 B |
| 04/20/2026 | $295.00 | $295.09 (0.03%) | $296.17 | $288.03 | 762.59 K | $14.56 B |
| 04/17/2026 | $283.33 | $290.76 (2.62%) | $294.04 | $278.72 | 1.23 M | $14.35 B |
| 04/16/2026 | $288.00 | $267.15 (-7.24%) | $288.00 | $265.22 | 1.21 M | $13.18 B |
| 04/15/2026 | $259.20 | $258.90 (-0.12%) | $262.00 | $249.54 | 616.82 K | $12.78 B |
| 04/14/2026 | $259.00 | $261.59 (1%) | $263.39 | $253.03 | 890.43 K | $12.91 B |
| 04/13/2026 | $254.29 | $252.61 (-0.66%) | $256.72 | $249.01 | 804.71 K | $12.46 B |
| 04/10/2026 | $251.90 | $257.14 (2.08%) | $258.99 | $250.00 | 902.68 K | $12.69 B |
| 04/09/2026 | $240.00 | $246.96 (2.9%) | $249.59 | $239.52 | 589.09 K | $12.19 B |
| 04/08/2026 | $237.14 | $240.49 (1.41%) | $240.84 | $230.00 | 1.01 M | $11.87 B |
| 04/07/2026 | $219.65 | $219.11 (-0.25%) | $224.84 | $214.87 | 582.23 K | $10.81 B |
| 04/06/2026 | $220.69 | $221.17 (0.22%) | $223.00 | $212.76 | 433.40 K | $10.91 B |
| 04/02/2026 | $201.32 | $215.53 (7.06%) | $218.49 | $200.00 | 462.00 K | $10.64 B |
| 04/01/2026 | $210.06 | $211.72 (0.79%) | $218.05 | $209.25 | 698.59 K | $10.45 B |
| 03/31/2026 | $193.66 | $205.07 (5.89%) | $205.29 | $193.60 | 922.38 K | $10.12 B |
| 03/30/2026 | $207.43 | $189.27 (-8.75%) | $207.48 | $188.28 | 901.39 K | $9.34 B |
| 03/27/2026 | $202.68 | $204.23 (0.76%) | $207.80 | $200.54 | 508.81 K | $10.08 B |
| 03/26/2026 | $215.16 | $204.75 (-4.84%) | $216.23 | $204.25 | 684.84 K | $10.10 B |
| 03/25/2026 | $221.50 | $221.04 (-0.21%) | $223.25 | $210.58 | 627.09 K | $10.91 B |
| 03/24/2026 | $206.66 | $219.46 (6.19%) | $223.20 | $205.23 | 732.14 K | $10.83 B |
| 03/23/2026 | $205.59 | $209.79 (2.04%) | $213.87 | $205.00 | 634.13 K | $10.35 B |
| 03/20/2026 | $206.98 | $200.17 (-3.29%) | $210.60 | $197.69 | 1.11 M | $9.88 B |
| 03/19/2026 | $193.57 | $209.46 (8.21%) | $209.79 | $191.21 | 787.84 K | $10.34 B |
| 03/18/2026 | $198.30 | $201.88 (1.81%) | $202.35 | $194.66 | 786.39 K | $9.96 B |
| 03/17/2026 | $197.56 | $196.61 (-0.48%) | $201.31 | $193.70 | 683.38 K | $9.70 B |
| 03/16/2026 | $194.84 | $194.64 (-0.1%) | $199.23 | $193.36 | 887.11 K | $9.60 B |
| 03/13/2026 | $186.92 | $189.53 (1.4%) | $191.87 | $186.35 | 664.17 K | $9.35 B |
| 03/12/2026 | $188.30 | $184.59 (-1.97%) | $189.99 | $182.16 | 676.13 K | $9.11 B |
| 03/11/2026 | $191.88 | $192.74 (0.45%) | $196.87 | $191.01 | 744.70 K | $9.51 B |
| 03/10/2026 | $192.85 | $193.82 (0.5%) | $200.98 | $192.05 | 749.73 K | $9.56 B |
| 03/09/2026 | $177.19 | $191.66 (8.17%) | $191.73 | $175.49 | 742.94 K | $9.46 B |
| 03/06/2026 | $189.49 | $179.72 (-5.16%) | $191.77 | $176.62 | 1.28 M | $8.87 B |
| 03/05/2026 | $206.57 | $196.89 (-4.69%) | $210.83 | $191.30 | 1.02 M | $9.72 B |
| 03/04/2026 | $213.14 | $209.04 (-1.92%) | $213.50 | $206.02 | 635.76 K | $10.31 B |
| 03/03/2026 | $208.41 | $207.50 (-0.44%) | $210.77 | $201.47 | 568.50 K | $10.24 B |
| 03/02/2026 | $212.99 | $218.05 (2.38%) | $218.15 | $211.35 | 732.12 K | $10.76 B |
| 02/27/2026 | $212.49 | $215.89 (1.6%) | $217.04 | $208.00 | 1.37 M | $10.65 B |
| 02/26/2026 | $223.97 | $217.88 (-2.72%) | $226.97 | $207.33 | 1.00 M | $10.75 B |
| 02/25/2026 | $228.66 | $225.22 (-1.5%) | $229.56 | $220.07 | 1.12 M | $11.11 B |
| 02/24/2026 | $215.50 | $224.18 (4.03%) | $225.88 | $213.00 | 1.01 M | $11.06 B |
| 02/23/2026 | $211.07 | $213.24 (1.03%) | $213.97 | $204.07 | 913.84 K | $10.52 B |
| 02/20/2026 | $226.90 | $216.41 (-4.62%) | $232.49 | $208.49 | 2.40 M | $10.68 B |
| 02/19/2026 | $215.75 | $225.33 (4.44%) | $226.16 | $213.49 | 1.44 M | $11.12 B |
| 02/18/2026 | $220.41 | $220.00 (-0.19%) | $222.89 | $214.80 | 1.07 M | $10.86 B |
| 02/17/2026 | $218.45 | $220.29 (0.84%) | $222.00 | $212.62 | 977.93 K | $10.87 B |
| 02/13/2026 | $215.24 | $217.23 (0.92%) | $225.00 | $214.03 | 1.86 M | $10.76 B |
| 02/12/2026 | $224.00 | $214.71 (-4.15%) | $225.96 | $213.01 | 901.40 K | $10.63 B |
| 02/11/2026 | $220.00 | $222.42 (1.1%) | $229.87 | $217.92 | 909.92 K | $11.01 B |
| 02/10/2026 | $215.98 | $217.71 (0.8%) | $221.04 | $213.55 | 758.55 K | $10.78 B |
| 02/09/2026 | $207.70 | $214.08 (3.07%) | $214.45 | $206.46 | 750.20 K | $10.60 B |
| 02/06/2026 | $195.00 | $208.50 (6.92%) | $209.17 | $194.31 | 1.04 M | $10.32 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.
