-
5 DAY PERFORMANCE
+2.85% -
1 MONTH PERFORMANCE
-17.39% -
3 MONTH PERFORMANCE
-21.92% -
6 MONTH PERFORMANCE
-26.92% -
YEAR-TO-DATE PERFORMANCE
+8.75% -
1 YEAR PERFORMANCE
+21.77%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $165.83 | $166.29 (0.28%) | $166.40 | $163.80 | 672,520 | $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 |
| 09/26/2024 | $222.57 | $222.67 (0.04%) | $226.74 | $213.79 | 1.01 M | $10.99 B |
| 09/25/2024 | $201.10 | $203.51 (1.2%) | $205.47 | $201.10 | 398,535 | $10.04 B |
| 09/24/2024 | $202.37 | $199.34 (-1.5%) | $203.04 | $197.36 | 383,503 | $9.84 B |
| 09/23/2024 | $200.33 | $200.52 (0.09%) | $210.16 | $198.49 | 628,709 | $9.89 B |
| 09/20/2024 | $201.45 | $199.91 (-0.76%) | $202.05 | $196.34 | 3.24 M | $9.86 B |
| 09/19/2024 | $197.28 | $203.08 (2.94%) | $205.01 | $194.92 | 609,213 | $10.02 B |
| 09/18/2024 | $193.32 | $187.77 (-2.87%) | $194.77 | $187.46 | 511,143 | $9.26 B |
| 09/17/2024 | $193.11 | $192.05 (-0.55%) | $194.45 | $189.91 | 455,648 | $9.48 B |
| 09/16/2024 | $194.21 | $189.46 (-2.45%) | $195.07 | $189.22 | 524,800 | $9.35 B |
| 09/13/2024 | $195.66 | $197.82 (1.1%) | $199.59 | $195.66 | 254,009 | $9.76 B |
| 09/12/2024 | $192.85 | $192.97 (0.06%) | $195.57 | $187.91 | 486,942 | $9.52 B |
| 09/11/2024 | $184.20 | $194.36 (5.52%) | $194.85 | $183.10 | 465,100 | $9.59 B |
| 09/10/2024 | $180.41 | $182.53 (1.18%) | $183.05 | $179.13 | 383,748 | $9.01 B |
| 09/09/2024 | $180.10 | $180.63 (0.29%) | $182.65 | $176.63 | 993,505 | $8.91 B |
| 09/06/2024 | $185.74 | $177.30 (-4.54%) | $185.74 | $175.83 | 457,200 | $8.75 B |
| 09/05/2024 | $184.46 | $187.66 (1.73%) | $189.78 | $184.41 | 375,907 | $9.26 B |
| 09/04/2024 | $184.31 | $187.88 (1.94%) | $191.42 | $181.64 | 487,239 | $9.27 B |
| 09/03/2024 | $207.24 | $186.77 (-9.88%) | $208.74 | $185.02 | 559,859 | $9.22 B |
| 08/30/2024 | $213.85 | $213.22 (-0.29%) | $214.90 | $210.16 | 456,568 | $10.52 B |
| 08/29/2024 | $209.46 | $209.06 (-0.19%) | $215.93 | $208.30 | 234,810 | $10.32 B |
| 08/28/2024 | $208.00 | $206.79 (-0.58%) | $211.02 | $202.78 | 423,506 | $10.20 B |
| 08/27/2024 | $206.52 | $210.33 (1.84%) | $211.47 | $203.39 | 256,196 | $10.38 B |
| 08/26/2024 | $212.64 | $208.42 (-1.98%) | $213.43 | $207.90 | 464,412 | $10.28 B |
| 08/23/2024 | $211.09 | $212.96 (0.89%) | $214.39 | $206.98 | 338,301 | $10.51 B |