5 DAY PERFORMANCE
-4.37%
1 MONTH PERFORMANCE
-23.92%
3 MONTH PERFORMANCE
-36.94%
6 MONTH PERFORMANCE
-44.06%
YEAR-TO-DATE PERFORMANCE
-44.89%
1 YEAR PERFORMANCE
-57.61%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $94.09 | $91.94 (-2.29%) | $94.09 | $89.70 | 1.56 M | $4.52 B |
| 05/29/2025 | $97.76 | $95.04 (-2.78%) | $97.98 | $93.62 | 1.63 M | $4.67 B |
| 05/28/2025 | $96.60 | $93.62 (-3.08%) | $96.60 | $93.39 | 680.30 K | $4.60 B |
| 05/27/2025 | $95.00 | $96.05 (1.11%) | $96.63 | $93.61 | 2.21 M | $4.72 B |
| 05/23/2025 | $91.30 | $92.02 (0.79%) | $93.38 | $90.93 | 1.48 M | $4.53 B |
| 05/22/2025 | $94.42 | $94.83 (0.43%) | $97.13 | $94.42 | 966.71 K | $4.66 B |
| 05/21/2025 | $96.20 | $94.62 (-1.64%) | $97.68 | $94.55 | 1.58 M | $4.65 B |
| 05/20/2025 | $97.86 | $97.25 (-0.62%) | $99.43 | $96.20 | 1.70 M | $4.78 B |
| 05/19/2025 | $96.75 | $100.42 (3.79%) | $100.54 | $96.59 | 1.36 M | $4.94 B |
| 05/16/2025 | $97.93 | $99.40 (1.5%) | $99.47 | $96.49 | 1.14 M | $4.89 B |
| 05/15/2025 | $101.80 | $98.04 (-3.69%) | $102.75 | $97.18 | 1.64 M | $4.82 B |
| 05/14/2025 | $100.50 | $104.08 (3.56%) | $104.27 | $98.96 | 2.84 M | $5.12 B |
| 05/13/2025 | $93.65 | $99.19 (5.92%) | $99.46 | $92.56 | 4.69 M | $4.88 B |
| 05/12/2025 | $93.95 | $93.49 (-0.49%) | $95.40 | $91.19 | 6.35 M | $4.60 B |
| 05/09/2025 | $99.90 | $88.50 (-11.41%) | $100.30 | $85.88 | 8.59 M | $4.35 B |
| 05/08/2025 | $128.52 | $126.81 (-1.33%) | $129.77 | $125.06 | 996.63 K | $6.26 B |
| 05/07/2025 | $122.86 | $125.19 (1.9%) | $125.64 | $120.87 | 1.09 M | $6.18 B |
| 05/06/2025 | $121.80 | $122.42 (0.51%) | $123.94 | $120.62 | 650.83 K | $6.04 B |
| 05/05/2025 | $122.86 | $124.39 (1.25%) | $126.61 | $122.86 | 716.21 K | $6.14 B |
| 05/02/2025 | $124.91 | $127.10 (1.75%) | $130.25 | $123.59 | 1.17 M | $6.28 B |
| 05/01/2025 | $125.10 | $120.73 (-3.49%) | $125.93 | $120.53 | 1.03 M | $5.96 B |
| 04/30/2025 | $118.09 | $121.97 (3.29%) | $122.27 | $116.47 | 962.71 K | $6.02 B |
| 04/29/2025 | $122.38 | $122.28 (-0.08%) | $124.23 | $120.68 | 799.50 K | $6.04 B |
| 04/28/2025 | $124.52 | $124.73 (0.17%) | $126.42 | $121.05 | 784.30 K | $6.16 B |
| 04/25/2025 | $124.42 | $125.59 (0.94%) | $126.93 | $124.00 | 550.60 K | $6.20 B |
| 04/24/2025 | $122.92 | $125.71 (2.27%) | $127.26 | $122.43 | 914.32 K | $6.20 B |
| 04/23/2025 | $122.39 | $119.99 (-1.96%) | $125.14 | $119.18 | 1.06 M | $5.92 B |
| 04/22/2025 | $114.15 | $114.21 (0.05%) | $116.28 | $112.19 | 640.12 K | $5.64 B |
| 04/21/2025 | $111.70 | $112.15 (0.4%) | $112.46 | $109.44 | 690.32 K | $5.53 B |
| 04/17/2025 | $116.94 | $114.99 (-1.67%) | $117.39 | $113.18 | 613.11 K | $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 | 567.44 K | $5.94 B |
| 04/14/2025 | $124.13 | $120.77 (-2.71%) | $125.00 | $118.26 | 665.02 K | $5.96 B |
| 04/11/2025 | $116.70 | $120.40 (3.17%) | $121.76 | $114.31 | 917.31 K | $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 | 554.04 K | $6.19 B |
| 04/01/2025 | $120.23 | $123.07 (2.36%) | $123.38 | $118.37 | 714.00 K | $6.07 B |
| 03/31/2025 | $119.00 | $121.34 (1.97%) | $121.43 | $116.16 | 971.25 K | $5.99 B |
| 03/28/2025 | $125.60 | $122.07 (-2.81%) | $126.11 | $120.68 | 979.83 K | $6.02 B |
| 03/27/2025 | $132.02 | $128.42 (-2.73%) | $133.26 | $127.94 | 848.27 K | $6.34 B |
| 03/26/2025 | $137.50 | $133.08 (-3.21%) | $139.67 | $131.85 | 749.42 K | $6.57 B |
| 03/25/2025 | $140.12 | $138.76 (-0.97%) | $141.66 | $137.55 | 603.40 K | $6.85 B |
| 03/24/2025 | $138.96 | $140.92 (1.41%) | $142.26 | $138.11 | 661.50 K | $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 | 501.82 K | $6.79 B |
| 03/19/2025 | $136.16 | $137.62 (1.07%) | $140.05 | $134.14 | 556.39 K | $6.79 B |
| 03/18/2025 | $136.68 | $135.00 (-1.23%) | $136.68 | $132.61 | 529.62 K | $6.66 B |
| 03/17/2025 | $137.08 | $138.09 (0.74%) | $139.72 | $136.10 | 586.84 K | $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 |
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.
