5 DAY PERFORMANCE
+44.85%
1 MONTH PERFORMANCE
+10.66%
3 MONTH PERFORMANCE
+15.14%
6 MONTH PERFORMANCE
-2.74%
YEAR-TO-DATE PERFORMANCE
+15.43%
1 YEAR PERFORMANCE
+8.68%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $129.22 | $133.99 (3.69%) | $135.38 | $128.98 | 1.25 M | $6.61 B |
| 03/11/2025 | $124.35 | $124.57 (0.18%) | $127.81 | $121.47 | 1.03 M | $6.15 B |
| 03/10/2025 | $129.57 | $123.50 (-4.68%) | $129.95 | $122.48 | 1.57 M | $6.09 B |
| 03/07/2025 | $134.25 | $132.82 (-1.07%) | $135.18 | $127.54 | 1.31 M | $6.55 B |
| 03/06/2025 | $134.96 | $134.25 (-0.53%) | $139.32 | $132.49 | 1.24 M | $6.62 B |
| 03/05/2025 | $137.09 | $140.17 (2.25%) | $140.30 | $135.05 | 1.08 M | $6.92 B |
| 03/04/2025 | $134.47 | $135.41 (0.7%) | $139.49 | $129.53 | 1.53 M | $6.68 B |
| 03/03/2025 | $148.50 | $136.01 (-8.41%) | $148.50 | $133.19 | 1.21 M | $6.71 B |
| 02/28/2025 | $145.50 | $145.66 (0.11%) | $148.47 | $141.50 | 1.40 M | $7.19 B |
| 02/27/2025 | $155.06 | $145.57 (-6.12%) | $155.83 | $145.15 | 1.44 M | $7.18 B |
| 02/26/2025 | $154.45 | $154.29 (-0.1%) | $158.22 | $153.36 | 926,400 | $7.61 B |
| 02/25/2025 | $156.55 | $150.97 (-3.56%) | $158.11 | $150.07 | 1.24 M | $7.45 B |
| 02/24/2025 | $161.03 | $157.92 (-1.93%) | $161.64 | $156.90 | 1.08 M | $7.81 B |
| 02/21/2025 | $168.49 | $159.46 (-5.36%) | $169.01 | $159.10 | 1.02 M | $7.88 B |
| 02/20/2025 | $170.00 | $167.15 (-1.68%) | $171.96 | $166.97 | 764,766 | $8.26 B |
| 02/19/2025 | $172.36 | $170.92 (-0.84%) | $172.99 | $169.81 | 721,064 | $8.45 B |
| 02/18/2025 | $178.82 | $172.74 (-3.4%) | $180.00 | $172.73 | 1.15 M | $8.54 B |
| 02/14/2025 | $171.46 | $176.55 (2.97%) | $177.06 | $170.82 | 1.08 M | $8.73 B |
| 02/13/2025 | $169.58 | $173.85 (2.52%) | $173.90 | $168.44 | 1.16 M | $8.59 B |
| 02/12/2025 | $173.18 | $168.63 (-2.63%) | $174.56 | $168.43 | 1.50 M | $8.33 B |
| 02/11/2025 | $182.96 | $175.98 (-3.82%) | $184.08 | $175.92 | 938,776 | $8.70 B |
| 02/10/2025 | $186.96 | $183.28 (-1.97%) | $191.08 | $180.53 | 1.20 M | $9.06 B |
| 02/07/2025 | $197.75 | $186.96 (-5.46%) | $198.88 | $181.47 | 2.20 M | $9.24 B |
| 02/06/2025 | $208.09 | $210.59 (1.2%) | $212.52 | $206.08 | 1.41 M | $10.41 B |
| 02/05/2025 | $199.66 | $209.70 (5.03%) | $211.19 | $198.54 | 715,483 | $10.36 B |
| 02/04/2025 | $198.94 | $200.55 (0.81%) | $203.45 | $198.38 | 716,400 | $9.91 B |
| 02/03/2025 | $196.93 | $199.20 (1.15%) | $203.07 | $194.93 | 585,600 | $9.85 B |
| 01/31/2025 | $206.02 | $204.76 (-0.61%) | $212.27 | $203.81 | 843,212 | $10.12 B |
| 01/30/2025 | $194.75 | $205.18 (5.36%) | $206.03 | $192.97 | 1.39 M | $10.14 B |
| 01/29/2025 | $187.81 | $191.81 (2.13%) | $193.00 | $184.90 | 1.06 M | $9.48 B |
| 01/28/2025 | $184.70 | $183.56 (-0.62%) | $186.28 | $178.82 | 766,100 | $9.07 B |
| 01/27/2025 | $197.00 | $183.27 (-6.97%) | $197.66 | $179.26 | 2.10 M | $9.06 B |
| 01/24/2025 | $218.68 | $213.59 (-2.33%) | $218.68 | $210.15 | 812,083 | $10.56 B |
| 01/23/2025 | $216.86 | $217.04 (0.08%) | $219.55 | $214.76 | 773,297 | $10.73 B |
| 01/22/2025 | $222.95 | $224.50 (0.7%) | $228.42 | $222.47 | 780,900 | $11.10 B |
| 01/21/2025 | $219.69 | $219.67 (-0.01%) | $221.83 | $214.17 | 1.39 M | $10.86 B |
| 01/17/2025 | $215.46 | $216.59 (0.52%) | $217.17 | $212.39 | 754,177 | $10.71 B |
| 01/16/2025 | $210.45 | $213.02 (1.22%) | $218.17 | $209.08 | 921,028 | $10.53 B |
| 01/15/2025 | $205.00 | $204.67 (-0.16%) | $208.06 | $202.19 | 782,100 | $10.12 B |
| 01/14/2025 | $194.05 | $202.15 (4.17%) | $203.53 | $193.41 | 780,215 | $9.99 B |
| 01/13/2025 | $184.90 | $190.91 (3.25%) | $191.21 | $182.52 | 588,400 | $9.44 B |
| 01/10/2025 | $189.87 | $189.61 (-0.14%) | $190.92 | $185.02 | 534,222 | $9.37 B |
| 01/08/2025 | $191.33 | $192.22 (0.47%) | $192.61 | $188.00 | 534,400 | $9.50 B |
| 01/07/2025 | $194.93 | $193.56 (-0.7%) | $197.56 | $190.76 | 937,000 | $9.57 B |
| 01/06/2025 | $185.79 | $192.39 (3.55%) | $197.33 | $185.00 | 1.17 M | $9.51 B |
| 01/03/2025 | $172.42 | $180.03 (4.41%) | $180.57 | $172.42 | 912,200 | $8.90 B |
| 01/02/2025 | $168.02 | $171.41 (2.02%) | $173.37 | $167.54 | 377,139 | $8.47 B |
| 12/31/2024 | $168.42 | $166.67 (-1.04%) | $168.81 | $165.62 | 329,438 | $8.24 B |
| 12/30/2024 | $167.65 | $167.80 (0.09%) | $169.66 | $165.26 | 590,279 | $8.29 B |
| 12/27/2024 | $170.89 | $170.66 (-0.13%) | $171.65 | $167.63 | 596,800 | $8.44 B |
| 12/26/2024 | $171.47 | $172.45 (0.57%) | $174.00 | $171.20 | 222,813 | $8.52 B |
| 12/24/2024 | $174.01 | $172.70 (-0.75%) | $175.40 | $171.65 | 227,200 | $8.54 B |
| 12/23/2024 | $168.74 | $174.27 (3.28%) | $174.55 | $168.61 | 463,700 | $8.61 B |
| 12/20/2024 | $165.18 | $167.25 (1.25%) | $170.88 | $165.18 | 1.69 M | $8.27 B |
| 12/19/2024 | $169.26 | $167.50 (-1.04%) | $171.96 | $166.16 | 680,100 | $8.28 B |
| 12/18/2024 | $174.65 | $170.17 (-2.57%) | $182.34 | $169.29 | 1.48 M | $8.41 B |
| 12/17/2024 | $169.31 | $172.23 (1.72%) | $173.99 | $169.31 | 553,346 | $8.51 B |
| 12/16/2024 | $167.95 | $170.55 (1.55%) | $174.34 | $166.29 | 583,748 | $8.43 B |
| 12/13/2024 | $167.24 | $167.09 (-0.09%) | $170.00 | $164.93 | 511,900 | $8.26 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.
