5 DAY PERFORMANCE
+0.45%
1 MONTH PERFORMANCE
+4.32%
3 MONTH PERFORMANCE
-21.99%
6 MONTH PERFORMANCE
-23.64%
YEAR-TO-DATE PERFORMANCE
+9.88%
1 YEAR PERFORMANCE
+7.49%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $170.89 | $168.34 (-1.5%) | $171.65 | $167.64 | 54,094 | |
| 12/26/2024 | $171.47 | $172.45 (0.57%) | $174.00 | $171.20 | 222,557 | $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 |
| 12/12/2024 | $164.99 | $166.45 (0.88%) | $167.05 | $163.45 | 395,009 | $8.23 B |
| 12/11/2024 | $165.76 | $167.60 (1.11%) | $169.79 | $165.03 | 485,900 | $8.28 B |
| 12/10/2024 | $169.87 | $163.34 (-3.84%) | $169.87 | $161.82 | 628,638 | $8.07 B |
| 12/09/2024 | $169.13 | $168.99 (-0.08%) | $171.96 | $167.80 | 527,746 | $8.35 B |
| 12/06/2024 | $165.49 | $168.84 (2.02%) | $169.35 | $164.61 | 656,926 | $8.35 B |
| 12/05/2024 | $168.89 | $164.99 (-2.31%) | $169.90 | $164.31 | 950,404 | $8.15 B |
| 12/04/2024 | $175.01 | $170.13 (-2.79%) | $175.77 | $170.09 | 705,158 | $8.41 B |
| 12/03/2024 | $168.69 | $172.59 (2.31%) | $173.90 | $168.20 | 631,443 | $8.53 B |
| 12/02/2024 | $163.98 | $170.85 (4.19%) | $172.26 | $163.51 | 990,746 | $8.44 B |
| 11/29/2024 | $165.29 | $164.18 (-0.67%) | $167.85 | $163.86 | 450,000 | $8.11 B |
| 11/27/2024 | $162.90 | $161.04 (-1.14%) | $163.13 | $157.69 | 608,500 | $7.96 B |
| 11/26/2024 | $167.80 | $162.90 (-2.92%) | $168.25 | $161.43 | 633,500 | $8.05 B |
| 11/25/2024 | $168.20 | $165.19 (-1.79%) | $168.37 | $164.28 | 992,999 | $8.16 B |
| 11/22/2024 | $165.83 | $166.29 (0.28%) | $166.40 | $163.80 | 967,127 | $8.22 B |
| 11/21/2024 | $164.64 | $166.50 (1.13%) | $168.00 | $162.67 | 1.06 M | $8.23 B |
| 11/20/2024 | $162.11 | $161.91 (-0.12%) | $162.56 | $159.69 | 661,555 | $8.00 B |
| 11/19/2024 | $160.58 | $162.84 (1.41%) | $163.70 | $159.91 | 766,761 | $8.05 B |
| 11/18/2024 | $157.54 | $161.67 (2.62%) | $161.75 | $156.88 | 978,873 | $7.99 B |
| 11/15/2024 | $160.41 | $158.54 (-1.17%) | $161.94 | $157.12 | 942,003 | $7.84 B |
| 11/14/2024 | $168.37 | $164.75 (-2.15%) | $168.37 | $162.50 | 512,800 | $8.14 B |
| 11/13/2024 | $174.21 | $164.74 (-5.44%) | $174.21 | $164.54 | 843,670 | $8.14 B |
| 11/12/2024 | $175.27 | $174.75 (-0.3%) | $177.65 | $172.28 | 942,125 | $8.64 B |
| 11/11/2024 | $176.54 | $174.63 (-1.08%) | $176.54 | $171.20 | 727,917 | $8.63 B |
| 11/08/2024 | $174.98 | $176.04 (0.61%) | $176.07 | $170.43 | 1.22 M | $8.70 B |
| 11/07/2024 | $181.44 | $176.29 (-2.84%) | $181.74 | $175.01 | 974,068 | $8.71 B |
| 11/06/2024 | $178.02 | $178.58 (0.31%) | $179.99 | $173.46 | 1.39 M | $8.83 B |
| 11/05/2024 | $174.65 | $173.72 (-0.53%) | $176.79 | $171.52 | 724,305 | $8.59 B |
| 11/04/2024 | $174.56 | $172.95 (-0.92%) | $182.30 | $172.71 | 1.33 M | $8.55 B |
| 11/01/2024 | $187.53 | $176.10 (-6.1%) | $193.06 | $174.51 | 1.84 M | $8.70 B |
| 10/31/2024 | $205.36 | $198.33 (-3.42%) | $205.36 | $194.65 | 954,100 | $9.80 B |
| 10/30/2024 | $208.84 | $207.41 (-0.68%) | $212.22 | $206.35 | 546,210 | $10.25 B |
| 10/29/2024 | $201.43 | $213.69 (6.09%) | $214.94 | $201.00 | 679,794 | $10.56 B |
| 10/28/2024 | $205.15 | $202.24 (-1.42%) | $207.12 | $202.04 | 423,125 | $10.00 B |
| 10/25/2024 | $204.18 | $204.39 (0.1%) | $208.30 | $203.70 | 451,948 | $10.09 B |
| 10/24/2024 | $204.04 | $202.88 (-0.57%) | $205.57 | $202.09 | 461,544 | $10.01 B |
| 10/23/2024 | $204.03 | $201.28 (-1.35%) | $204.44 | $197.12 | 803,383 | $9.93 B |
| 10/22/2024 | $206.24 | $205.86 (-0.18%) | $208.31 | $205.35 | 526,137 | $10.16 B |
| 10/21/2024 | $208.63 | $209.05 (0.2%) | $211.01 | $205.69 | 841,048 | $10.31 B |
| 10/18/2024 | $212.30 | $209.59 (-1.28%) | $217.78 | $209.50 | 681,759 | $10.34 B |
| 10/17/2024 | $210.56 | $209.67 (-0.42%) | $214.76 | $207.52 | 1.02 M | $10.35 B |
| 10/16/2024 | $211.76 | $204.61 (-3.38%) | $213.74 | $203.06 | 961,954 | $10.10 B |
| 10/15/2024 | $223.52 | $204.28 (-8.61%) | $225.00 | $200.64 | 1.57 M | $10.08 B |
| 10/14/2024 | $219.74 | $224.94 (2.37%) | $226.73 | $219.04 | 542,600 | $11.10 B |
| 10/11/2024 | $207.24 | $217.79 (5.09%) | $219.61 | $207.10 | 570,900 | $10.75 B |
| 10/10/2024 | $206.87 | $208.38 (0.73%) | $208.50 | $204.76 | 357,454 | $10.28 B |
| 10/09/2024 | $207.90 | $211.25 (1.61%) | $211.71 | $205.38 | 351,693 | $10.42 B |
| 10/08/2024 | $208.33 | $208.83 (0.24%) | $210.93 | $205.92 | 470,338 | $10.30 B |
| 10/07/2024 | $206.70 | $206.72 (0.01%) | $209.98 | $204.45 | 299,000 | $10.20 B |
| 10/04/2024 | $212.34 | $209.05 (-1.55%) | $213.60 | $207.38 | 381,627 | $10.31 B |
| 10/03/2024 | $206.44 | $206.55 (0.05%) | $212.95 | $204.58 | 515,100 | $10.19 B |
| 10/02/2024 | $201.12 | $209.59 (4.21%) | $211.87 | $200.47 | 529,426 | $10.34 B |
| 10/01/2024 | $210.43 | $200.57 (-4.69%) | $210.43 | $198.60 | 675,915 | $9.90 B |
| 09/30/2024 | $211.99 | $207.56 (-2.09%) | $213.76 | $204.26 | 686,904 | $10.24 B |
| 09/27/2024 | $220.94 | $215.37 (-2.52%) | $222.70 | $212.25 | 641,703 | $10.63 B |