5 DAY PERFORMANCE
-4.55%
1 MONTH PERFORMANCE
-14.87%
3 MONTH PERFORMANCE
-46.94%
6 MONTH PERFORMANCE
-45.17%
YEAR-TO-DATE PERFORMANCE
-31.05%
1 YEAR PERFORMANCE
-35.30%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $116.94 | $114.99 (-1.67%) | $117.39 | $113.18 | 611,489 | $5.67 B |
| 04/16/2025 | $114.85 | $114.89 (0.03%) | $116.39 | $109.18 | 1.49 M | $5.67 B |
| 04/15/2025 | $120.62 | $120.47 (-0.12%) | $122.12 | $118.91 | 567,437 | $5.94 B |
| 04/14/2025 | $124.13 | $120.77 (-2.71%) | $125.00 | $118.26 | 665,023 | $5.96 B |
| 04/11/2025 | $116.70 | $120.40 (3.17%) | $121.76 | $114.31 | 917,314 | $5.94 B |
| 04/10/2025 | $123.79 | $118.03 (-4.65%) | $125.73 | $113.09 | 2.36 M | $5.82 B |
| 04/09/2025 | $107.98 | $133.37 (23.51%) | $136.24 | $105.91 | 3.54 M | $6.58 B |
| 04/08/2025 | $116.67 | $105.60 (-9.49%) | $119.04 | $102.10 | 1.73 M | $5.21 B |
| 04/07/2025 | $100.69 | $111.65 (10.88%) | $118.18 | $98.79 | 1.87 M | $5.51 B |
| 04/04/2025 | $106.37 | $104.44 (-1.81%) | $107.71 | $98.21 | 1.76 M | $5.15 B |
| 04/03/2025 | $118.00 | $109.83 (-6.92%) | $119.59 | $109.46 | 1.51 M | $5.42 B |
| 04/02/2025 | $120.12 | $125.43 (4.42%) | $127.67 | $120.12 | 554,044 | $6.19 B |
| 04/01/2025 | $120.23 | $123.07 (2.36%) | $123.38 | $118.37 | 714,000 | $6.07 B |
| 03/31/2025 | $119.00 | $121.34 (1.97%) | $121.43 | $116.16 | 971,248 | $5.99 B |
| 03/28/2025 | $125.60 | $122.07 (-2.81%) | $126.11 | $120.68 | 979,834 | $6.02 B |
| 03/27/2025 | $132.02 | $128.42 (-2.73%) | $133.26 | $127.94 | 848,267 | $6.34 B |
| 03/26/2025 | $137.50 | $133.08 (-3.21%) | $139.67 | $131.85 | 749,422 | $6.57 B |
| 03/25/2025 | $140.12 | $138.76 (-0.97%) | $141.66 | $137.55 | 603,400 | $6.85 B |
| 03/24/2025 | $138.96 | $140.92 (1.41%) | $142.26 | $138.11 | 661,500 | $6.95 B |
| 03/21/2025 | $136.08 | $135.59 (-0.36%) | $136.83 | $132.42 | 1.00 M | $6.69 B |
| 03/20/2025 | $135.67 | $137.65 (1.46%) | $139.93 | $135.67 | 501,824 | $6.79 B |
| 03/19/2025 | $136.16 | $137.62 (1.07%) | $140.05 | $134.14 | 556,385 | $6.79 B |
| 03/18/2025 | $136.68 | $135.00 (-1.23%) | $136.68 | $132.61 | 529,622 | $6.66 B |
| 03/17/2025 | $137.08 | $138.09 (0.74%) | $139.72 | $136.10 | 586,840 | $6.81 B |
| 03/14/2025 | $136.81 | $138.69 (1.37%) | $141.27 | $136.81 | 1.05 M | $6.84 B |
| 03/13/2025 | $132.58 | $134.67 (1.58%) | $135.28 | $130.65 | 1.27 M | $6.65 B |
| 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 |
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.
