5 DAY PERFORMANCE
-39.95%
1 MONTH PERFORMANCE
-26.98%
3 MONTH PERFORMANCE
-4.33%
6 MONTH PERFORMANCE
+20.24%
YEAR-TO-DATE PERFORMANCE
+21.31%
1 YEAR PERFORMANCE
+99.85%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $346.50 | $342.42 (-1.18%) | $348.35 | $338.76 | 204.12 K | |
| 06/18/2026 | $338.00 | $333.76 (-1.25%) | $344.36 | $332.16 | 1.80 M | $16.60 B |
| 06/17/2026 | $330.00 | $318.92 (-3.36%) | $337.65 | $318.86 | 854.20 K | $15.86 B |
| 06/16/2026 | $332.85 | $316.15 (-5.02%) | $341.50 | $316.02 | 1.16 M | $15.73 B |
| 06/15/2026 | $340.00 | $335.96 (-1.19%) | $348.76 | $332.65 | 1.51 M | $16.71 B |
| 06/12/2026 | $306.37 | $323.88 (5.72%) | $326.96 | $301.87 | 1.81 M | $16.11 B |
| 06/11/2026 | $282.56 | $303.53 (7.42%) | $303.80 | $280.02 | 1.36 M | $15.10 B |
| 06/10/2026 | $273.57 | $269.33 (-1.55%) | $290.00 | $268.11 | 1.20 M | $13.40 B |
| 06/09/2026 | $290.00 | $274.03 (-5.51%) | $294.96 | $256.09 | 1.25 M | $13.63 B |
| 06/08/2026 | $266.14 | $268.99 (1.07%) | $273.19 | $262.01 | 1.31 M | $13.38 B |
| 06/05/2026 | $269.14 | $253.24 (-5.91%) | $270.02 | $250.22 | 1.10 M | $12.60 B |
| 06/04/2026 | $269.16 | $274.76 (2.08%) | $280.59 | $264.46 | 784.40 K | $13.67 B |
| 06/03/2026 | $280.00 | $279.98 (-0.01%) | $285.03 | $273.38 | 1.11 M | $13.93 B |
| 06/02/2026 | $262.87 | $278.02 (5.76%) | $278.74 | $261.68 | 1.97 M | $13.83 B |
| 06/01/2026 | $253.08 | $255.71 (1.04%) | $262.96 | $250.26 | 926.25 K | $12.72 B |
| 05/29/2026 | $260.80 | $258.24 (-0.98%) | $266.10 | $255.56 | 1.12 M | $12.85 B |
| 05/28/2026 | $266.17 | $258.81 (-2.77%) | $266.23 | $252.58 | 967.83 K | $12.87 B |
| 05/27/2026 | $284.69 | $266.89 (-6.25%) | $284.69 | $261.86 | 1.06 M | $13.28 B |
| 05/26/2026 | $274.02 | $274.17 (0.05%) | $277.00 | $264.19 | 1.09 M | $13.64 B |
| 05/22/2026 | $264.84 | $262.25 (-0.98%) | $266.46 | $257.85 | 813.48 K | $13.04 B |
| 05/21/2026 | $260.25 | $261.45 (0.46%) | $264.61 | $257.63 | 796.12 K | $13.01 B |
| 05/20/2026 | $252.30 | $263.12 (4.29%) | $263.70 | $252.30 | 1.81 M | $13.09 B |
| 05/19/2026 | $248.48 | $248.08 (-0.16%) | $251.28 | $238.12 | 4.99 M | $12.34 B |
| 05/18/2026 | $267.00 | $254.53 (-4.67%) | $269.16 | $250.59 | 1.41 M | $12.66 B |
| 05/15/2026 | $267.32 | $271.77 (1.66%) | $274.39 | $263.40 | 982.62 K | $13.52 B |
| 05/14/2026 | $279.55 | $277.28 (-0.81%) | $285.82 | $275.37 | 667.99 K | $13.79 B |
| 05/13/2026 | $285.73 | $276.97 (-3.07%) | $285.73 | $269.13 | 1.10 M | $13.78 B |
| 05/12/2026 | $277.00 | $277.94 (0.34%) | $283.14 | $266.52 | 1.16 M | $13.83 B |
| 05/11/2026 | $283.85 | $287.52 (1.29%) | $290.33 | $280.25 | 752.76 K | $14.30 B |
| 05/08/2026 | $282.40 | $284.67 (0.8%) | $288.00 | $281.36 | 762.86 K | $14.16 B |
| 05/07/2026 | $295.49 | $274.17 (-7.22%) | $295.49 | $273.46 | 1.18 M | $13.64 B |
| 05/06/2026 | $287.50 | $294.05 (2.28%) | $304.36 | $286.00 | 1.87 M | $14.63 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 | $14.68 B |
| 04/29/2026 | $286.50 | $284.34 (-0.75%) | $287.50 | $279.23 | 605.11 K | $14.14 B |
| 04/28/2026 | $279.50 | $282.39 (1.03%) | $288.24 | $274.97 | 1.04 M | $14.05 B |
| 04/27/2026 | $307.83 | $298.28 (-3.1%) | $310.70 | $290.00 | 960.66 K | $14.84 B |
| 04/24/2026 | $303.99 | $307.86 (1.27%) | $316.00 | $297.74 | 1.13 M | $15.31 B |
| 04/23/2026 | $296.84 | $292.31 (-1.53%) | $300.00 | $284.40 | 999.43 K | $14.54 B |
| 04/22/2026 | $297.56 | $297.34 (-0.07%) | $298.61 | $288.00 | 886.43 K | $14.79 B |
| 04/21/2026 | $292.78 | $290.11 (-0.91%) | $301.00 | $288.36 | 1.18 M | $14.43 B |
| 04/20/2026 | $295.00 | $295.09 (0.03%) | $296.17 | $288.03 | 762.59 K | $14.68 B |
| 04/17/2026 | $283.33 | $290.76 (2.62%) | $294.04 | $278.72 | 1.23 M | $14.46 B |
| 04/16/2026 | $288.00 | $267.15 (-7.24%) | $288.00 | $265.22 | 1.21 M | $13.29 B |
| 04/15/2026 | $259.20 | $258.90 (-0.12%) | $262.00 | $249.54 | 616.82 K | $12.88 B |
| 04/14/2026 | $259.00 | $261.59 (1%) | $263.39 | $253.03 | 890.43 K | $13.01 B |
| 04/13/2026 | $254.29 | $252.61 (-0.66%) | $256.72 | $249.01 | 804.71 K | $12.57 B |
| 04/10/2026 | $251.90 | $257.14 (2.08%) | $258.99 | $250.00 | 902.68 K | $12.79 B |
| 04/09/2026 | $240.00 | $246.96 (2.9%) | $249.59 | $239.52 | 589.09 K | $12.28 B |
| 04/08/2026 | $237.14 | $240.49 (1.41%) | $240.84 | $230.00 | 1.01 M | $11.96 B |
| 04/07/2026 | $219.65 | $219.11 (-0.25%) | $224.84 | $214.87 | 582.23 K | $10.90 B |
| 04/06/2026 | $220.69 | $221.17 (0.22%) | $223.00 | $212.76 | 433.40 K | $11.00 B |
| 04/02/2026 | $201.32 | $215.53 (7.06%) | $218.49 | $200.00 | 462.00 K | $10.72 B |
| 04/01/2026 | $210.06 | $211.72 (0.79%) | $218.05 | $209.25 | 698.59 K | $10.53 B |
| 03/31/2026 | $193.66 | $205.07 (5.89%) | $205.29 | $193.60 | 922.38 K | $10.20 B |
| 03/30/2026 | $207.43 | $189.27 (-8.75%) | $207.48 | $188.28 | 901.39 K | $9.41 B |
| 03/27/2026 | $202.68 | $204.23 (0.76%) | $207.80 | $200.54 | 508.81 K | $10.16 B |
| 03/26/2026 | $215.16 | $204.75 (-4.84%) | $216.23 | $204.25 | 684.84 K | $10.18 B |
| 03/25/2026 | $221.50 | $221.04 (-0.21%) | $223.25 | $210.58 | 627.09 K | $10.99 B |
| 03/24/2026 | $206.66 | $219.46 (6.19%) | $223.20 | $205.23 | 732.14 K | $10.92 B |
| 03/23/2026 | $205.59 | $209.79 (2.04%) | $213.87 | $205.00 | 634.13 K | $10.44 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.
