5 DAY PERFORMANCE
-6.66%
1 MONTH PERFORMANCE
+3.35%
3 MONTH PERFORMANCE
+38.13%
6 MONTH PERFORMANCE
+49.58%
YEAR-TO-DATE PERFORMANCE
-13.75%
1 YEAR PERFORMANCE
-14.86%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $161.27 | $157.40 (-2.4%) | $161.27 | $156.28 | 649.73 K | $7.72 B |
| 12/04/2025 | $156.29 | $159.45 (2.02%) | $160.54 | $155.29 | 517.13 K | $7.82 B |
| 12/03/2025 | $154.64 | $158.12 (2.25%) | $161.49 | $152.20 | 1.29 M | $7.75 B |
| 12/02/2025 | $149.94 | $154.01 (2.71%) | $155.60 | $149.51 | 898.56 K | $7.55 B |
| 12/01/2025 | $143.63 | $147.00 (2.35%) | $147.85 | $141.65 | 749.05 K | $7.21 B |
| 11/28/2025 | $140.90 | $143.16 (1.6%) | $143.48 | $140.60 | 308.13 K | $7.02 B |
| 11/26/2025 | $138.00 | $140.47 (1.79%) | $142.55 | $138.00 | 510.06 K | $6.89 B |
| 11/25/2025 | $131.79 | $136.99 (3.95%) | $137.89 | $129.89 | 768.02 K | $6.72 B |
| 11/24/2025 | $127.40 | $132.24 (3.8%) | $133.47 | $126.57 | 581.02 K | $6.48 B |
| 11/21/2025 | $124.14 | $127.18 (2.45%) | $128.69 | $121.58 | 763.81 K | $6.23 B |
| 11/20/2025 | $134.76 | $125.28 (-7.03%) | $135.45 | $124.96 | 814.83 K | $6.14 B |
| 11/19/2025 | $125.99 | $130.95 (3.94%) | $132.40 | $124.77 | 782.89 K | $6.42 B |
| 11/18/2025 | $126.60 | $124.09 (-1.98%) | $128.53 | $122.61 | 913.20 K | $6.08 B |
| 11/17/2025 | $125.34 | $127.30 (1.56%) | $129.84 | $125.19 | 721.51 K | $6.24 B |
| 11/14/2025 | $124.91 | $127.92 (2.41%) | $132.50 | $121.86 | 775.30 K | $6.27 B |
| 11/13/2025 | $133.72 | $129.73 (-2.98%) | $135.00 | $127.39 | 687.56 K | $6.36 B |
| 11/12/2025 | $135.32 | $135.52 (0.15%) | $137.11 | $133.58 | 789.80 K | $6.64 B |
| 11/11/2025 | $140.34 | $133.44 (-4.92%) | $140.70 | $132.96 | 722.69 K | $6.54 B |
| 11/10/2025 | $145.05 | $141.07 (-2.74%) | $145.05 | $137.42 | 1.16 M | $6.92 B |
| 11/07/2025 | $118.97 | $139.09 (16.91%) | $140.17 | $118.97 | 2.20 M | $6.82 B |
| 11/06/2025 | $136.06 | $131.75 (-3.17%) | $138.99 | $130.42 | 1.74 M | $6.46 B |
| 11/05/2025 | $128.89 | $135.76 (5.33%) | $136.34 | $128.89 | 1.07 M | $6.66 B |
| 11/04/2025 | $126.50 | $129.11 (2.06%) | $131.16 | $125.33 | 883.26 K | $6.33 B |
| 11/03/2025 | $134.99 | $131.71 (-2.43%) | $136.16 | $130.26 | 987.85 K | $6.46 B |
| 10/31/2025 | $137.51 | $134.96 (-1.85%) | $138.87 | $132.66 | 802.10 K | $6.60 B |
| 10/30/2025 | $135.89 | $137.05 (0.85%) | $139.60 | $134.13 | 955.02 K | $6.71 B |
| 10/29/2025 | $133.86 | $137.08 (2.41%) | $139.62 | $133.82 | 1.11 M | $6.71 B |
| 10/28/2025 | $132.50 | $130.69 (-1.37%) | $133.28 | $129.92 | 582.24 K | $6.39 B |
| 10/27/2025 | $136.64 | $134.30 (-1.71%) | $137.17 | $132.26 | 994.00 K | $6.57 B |
| 10/24/2025 | $134.97 | $134.68 (-0.21%) | $137.23 | $134.04 | 496.22 K | $6.59 B |
| 10/23/2025 | $125.30 | $131.93 (5.29%) | $133.06 | $125.30 | 1.04 M | $6.45 B |
| 10/22/2025 | $132.06 | $125.48 (-4.98%) | $133.35 | $121.70 | 1.06 M | $6.14 B |
| 10/21/2025 | $135.68 | $134.32 (-1%) | $136.39 | $132.59 | 664.65 K | $6.57 B |
| 10/20/2025 | $136.00 | $135.67 (-0.24%) | $138.20 | $134.94 | 535.77 K | $6.64 B |
| 10/17/2025 | $133.00 | $134.01 (0.76%) | $136.62 | $132.00 | 754.25 K | $6.56 B |
| 10/16/2025 | $135.49 | $135.62 (0.1%) | $136.86 | $131.54 | 878.62 K | $6.64 B |
| 10/15/2025 | $135.41 | $133.08 (-1.72%) | $136.42 | $132.06 | 856.15 K | $6.51 B |
| 10/14/2025 | $125.06 | $130.38 (4.25%) | $132.82 | $124.51 | 1.22 M | $6.38 B |
| 10/13/2025 | $128.51 | $129.45 (0.73%) | $132.42 | $127.01 | 1.55 M | $6.33 B |
| 10/10/2025 | $137.52 | $121.34 (-11.77%) | $139.27 | $121.15 | 1.57 M | $5.94 B |
| 10/09/2025 | $139.26 | $136.60 (-1.91%) | $139.26 | $135.61 | 1.27 M | $6.68 B |
| 10/08/2025 | $134.65 | $139.12 (3.32%) | $139.21 | $134.49 | 1.22 M | $6.81 B |
| 10/07/2025 | $146.69 | $135.11 (-7.89%) | $147.86 | $134.00 | 1.49 M | $6.61 B |
| 10/06/2025 | $146.94 | $145.30 (-1.12%) | $150.21 | $145.30 | 1.43 M | $7.11 B |
| 10/03/2025 | $139.96 | $143.71 (2.68%) | $147.24 | $139.96 | 2.42 M | $7.03 B |
| 10/02/2025 | $142.80 | $139.83 (-2.08%) | $145.00 | $138.53 | 1.66 M | $6.84 B |
| 10/01/2025 | $128.07 | $137.24 (7.16%) | $137.82 | $127.34 | 1.18 M | $6.71 B |
| 09/30/2025 | $128.70 | $129.22 (0.4%) | $131.29 | $126.08 | 934.68 K | $6.32 B |
| 09/29/2025 | $129.72 | $130.40 (0.52%) | $132.62 | $129.70 | 1.53 M | $6.38 B |
| 09/26/2025 | $127.65 | $127.58 (-0.05%) | $129.56 | $126.53 | 956.32 K | $6.24 B |
| 09/25/2025 | $127.17 | $127.93 (0.6%) | $130.36 | $126.59 | 1.31 M | $6.26 B |
| 09/24/2025 | $136.52 | $130.96 (-4.07%) | $137.35 | $130.56 | 2.08 M | $6.41 B |
| 09/23/2025 | $137.60 | $136.73 (-0.63%) | $142.77 | $135.26 | 3.00 M | $6.69 B |
| 09/22/2025 | $127.15 | $130.12 (2.34%) | $132.38 | $127.00 | 2.48 M | $6.37 B |
| 09/19/2025 | $121.43 | $122.67 (1.02%) | $123.39 | $121.04 | 5.04 M | $6.00 B |
| 09/18/2025 | $122.88 | $123.33 (0.37%) | $125.70 | $120.63 | 2.01 M | $6.03 B |
| 09/17/2025 | $118.74 | $116.00 (-2.31%) | $121.93 | $111.99 | 1.54 M | $5.68 B |
| 09/16/2025 | $117.48 | $120.58 (2.64%) | $122.21 | $116.47 | 2.45 M | $5.90 B |
| 09/15/2025 | $111.37 | $116.37 (4.49%) | $117.37 | $111.37 | 1.90 M | $5.69 B |
| 09/12/2025 | $108.19 | $110.98 (2.58%) | $112.64 | $107.55 | 1.54 M | $5.43 B |
| 09/11/2025 | $107.36 | $108.25 (0.83%) | $110.99 | $107.36 | 1.26 M | $5.30 B |
| 09/10/2025 | $105.00 | $106.04 (0.99%) | $107.49 | $104.64 | 1.20 M | $5.19 B |
| 09/09/2025 | $103.78 | $104.21 (0.41%) | $104.57 | $102.91 | 829.71 K | $5.10 B |
| 09/08/2025 | $105.18 | $103.63 (-1.47%) | $105.35 | $103.25 | 997.65 K | $5.07 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.
