Onto Innovation, Inc. ONTO
NYSE · United States · Electronic Technology
$310.64+2.82 (+0.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $308.26 | +0.14% | $315.94 | $314.67 | $306.37 | 96.31K |
| 2026-09-30 | $307.82 | +1.03% | $304.88 | $311.00 | $297.90 | 754.50K |
| 2026-09-29 | $304.69 | +5.52% | $297.00 | $304.78 | $295.89 | 652.30K |
| 2026-09-28 | $288.74 | +0.38% | $286.93 | $292.36 | $279.66 | 395.80K |
| 2026-09-25 | $287.64 | +2.83% | $281.93 | $290.00 | $281.00 | 417.40K |
| 2026-09-24 | $279.73 | -0.91% | $276.16 | $281.04 | $272.26 | 458.40K |
| 2026-09-23 | $282.31 | -0.53% | $281.73 | $286.00 | $273.06 | 642.80K |
| 2026-09-22 | $283.81 | +2.84% | $273.71 | $284.76 | $273.50 | 773.50K |
| 2026-09-21 | $275.98 | +4.76% | $272.00 | $277.14 | $268.27 | 817.80K |
| 2026-09-18 | $263.43 | +5.36% | $256.94 | $266.45 | $253.30 | 2.07M |
| 2026-09-17 | $250.03 | +2.62% | $254.26 | $256.55 | $249.09 | 628.40K |
| 2026-09-16 | $243.64 | -0.21% | $252.37 | $254.98 | $240.20 | 566.40K |
| 2026-09-15 | $244.16 | -2.39% | $255.00 | $255.00 | $240.01 | 1.84M |
| 2026-09-14 | $250.13 | -11.07% | $256.41 | $263.51 | $249.26 | 837.40K |
| 2026-09-11 | $281.26 | +4.59% | $274.00 | $282.08 | $272.00 | 796.70K |
| 2026-09-10 | $268.92 | -3.41% | $270.11 | $274.46 | $266.60 | 736.30K |
| 2026-09-09 | $278.40 | -0.96% | $278.97 | $288.63 | $277.54 | 692.60K |
| 2026-09-08 | $281.11 | +4.89% | $271.63 | $284.23 | $271.63 | 1.32M |
| 2026-09-04 | $268.01 | +6.16% | $259.01 | $270.00 | $257.70 | 721.60K |
| 2026-09-03 | $252.46 | -0.82% | $249.77 | $256.27 | $244.46 | 856.30K |
| 2026-09-02 | $254.55 | -0.71% | $256.67 | $259.01 | $251.05 | 766.40K |
| 2026-09-01 | $256.37 | -4.06% | $263.69 | $263.98 | $253.40 | 749.40K |
| 2026-08-31 | $267.21 | -1.32% | $276.66 | $276.66 | $265.45 | 835.10K |
| 2026-08-28 | $270.79 | -7.46% | $289.51 | $290.77 | $270.33 | 1.08M |
| 2026-08-27 | $292.62 | +0.25% | $301.52 | $305.73 | $289.23 | 803.60K |
| 2026-08-26 | $291.88 | +0.09% | $291.62 | $294.90 | $285.52 | 690.80K |
| 2026-08-25 | $291.62 | +3.08% | $289.76 | $294.69 | $283.60 | 884.20K |
| 2026-08-24 | $282.91 | -3.55% | $284.85 | $285.25 | $274.66 | 713.80K |
| 2026-08-21 | $293.33 | -1.84% | $303.00 | $303.77 | $286.48 | 804.30K |
| 2026-08-20 | $298.84 | -0.22% | $296.00 | $306.62 | $292.35 | 602.60K |
| 2026-08-19 | $299.50 | -5.05% | $317.05 | $319.46 | $292.53 | 1.16M |
| 2026-08-18 | $315.42 | -10.18% | $332.40 | $335.58 | $310.22 | 1.36M |
| 2026-08-17 | $351.16 | +5.86% | $342.10 | $353.84 | $336.87 | 1.24M |
| 2026-08-14 | $331.71 | -1.81% | $337.20 | $346.90 | $330.98 | 1.07M |
| 2026-08-13 | $337.82 | +0.14% | $334.57 | $342.80 | $327.23 | 933.90K |
| 2026-08-12 | $337.35 | +5.49% | $333.13 | $343.58 | $332.51 | 1.36M |
| 2026-08-11 | $319.79 | +9.76% | $301.25 | $320.32 | $295.98 | 1.17M |
| 2026-08-10 | $291.35 | -5.50% | $316.00 | $316.00 | $291.05 | 1.17M |
| 2026-08-07 | $308.30 | +14.74% | $300.00 | $314.22 | $295.00 | 2.09M |
| 2026-08-06 | $268.70 | -2.64% | $266.43 | $280.23 | $260.10 | 1.59M |
| 2026-08-05 | $276.00 | -4.03% | $284.37 | $295.11 | $275.01 | 1.04M |
| 2026-08-04 | $287.60 | +7.12% | $282.98 | $293.15 | $282.17 | 1.20M |
| 2026-08-03 | $268.49 | +3.83% | $248.23 | $272.81 | $245.53 | 887.50K |
| 2026-07-31 | $258.58 | +3.22% | $261.00 | $273.17 | $252.42 | 1.51M |
| 2026-07-30 | $250.52 | +14.75% | $238.49 | $255.00 | $238.01 | 1.47M |
| 2026-07-29 | $218.31 | -9.75% | $232.84 | $237.38 | $215.07 | 2.07M |
| 2026-07-28 | $241.89 | -7.79% | $250.00 | $250.00 | $229.03 | 1.36M |
| 2026-07-27 | $262.33 | -3.77% | $273.23 | $276.73 | $250.46 | 1.05M |
| 2026-07-24 | $272.62 | -6.40% | $285.35 | $287.73 | $267.24 | 828.40K |
| 2026-07-23 | $291.27 | -1.35% | $293.22 | $303.64 | $287.58 | 857.00K |
| 2026-07-22 | $295.25 | -1.27% | $288.40 | $298.80 | $287.89 | 733.20K |
| 2026-07-21 | $299.05 | +7.36% | $295.33 | $302.83 | $287.74 | 840.20K |
| 2026-07-20 | $278.54 | -0.47% | $286.51 | $290.84 | $275.90 | 706.70K |
| 2026-07-17 | $279.85 | -0.62% | $265.00 | $285.94 | $257.82 | 1.38M |
| 2026-07-16 | $281.61 | -7.59% | $291.46 | $298.39 | $278.01 | 1.10M |
| 2026-07-15 | $304.73 | -4.57% | $326.30 | $327.50 | $293.88 | 1.00M |
| 2026-07-14 | $319.32 | +4.97% | $324.56 | $327.49 | $314.28 | 1.05M |
| 2026-07-13 | $304.21 | -5.36% | $311.79 | $316.97 | $300.00 | 1.14M |
| 2026-07-10 | $321.44 | +1.39% | $308.85 | $325.68 | $307.31 | 904.30K |
| 2026-07-09 | $317.02 | +8.77% | $313.63 | $333.54 | $313.63 | 1.77M |
| 2026-07-08 | $291.45 | +4.12% | $277.76 | $295.39 | $275.11 | 1.37M |
| 2026-07-07 | $279.93 | -7.88% | $285.55 | $292.00 | $268.54 | 1.50M |
| 2026-07-06 | $303.86 | -1.21% | $318.33 | $320.24 | $299.13 | 973.20K |
| 2026-07-02 | $307.58 | -12.46% | $348.72 | $351.80 | $296.55 | 1.97M |
| 2026-07-01 | $351.36 | -7.16% | $357.87 | $359.76 | $345.00 | 1.53M |
| 2026-06-30 | $378.45 | +7.68% | $355.36 | $386.46 | $351.44 | 2.51M |
| 2026-06-29 | $351.45 | +8.50% | $321.53 | $351.72 | $312.23 | 1.64M |
| 2026-06-26 | $323.92 | -5.90% | $331.00 | $331.58 | $313.19 | 2.39M |
| 2026-06-25 | $344.24 | +6.83% | $342.34 | $353.18 | $326.58 | 1.80M |
| 2026-06-24 | $322.24 | +2.01% | $316.01 | $322.30 | $308.23 | 1.33M |
| 2026-06-23 | $315.88 | -9.20% | $320.61 | $323.64 | $308.69 | 1.20M |
| 2026-06-22 | $347.87 | +4.23% | $346.50 | $349.38 | $337.00 | 1.23M |
| 2026-06-18 | $333.76 | +4.65% | $338.00 | $344.36 | $332.16 | 1.80M |
| 2026-06-17 | $318.92 | +0.88% | $330.00 | $337.64 | $318.86 | 853.80K |
| 2026-06-16 | $316.15 | -5.90% | $332.85 | $341.50 | $316.02 | 1.16M |
| 2026-06-15 | $335.96 | +3.73% | $340.00 | $348.76 | $332.65 | 1.51M |
| 2026-06-12 | $323.88 | +6.70% | $306.37 | $326.96 | $301.87 | 1.81M |
| 2026-06-11 | $303.53 | +12.70% | $282.56 | $303.80 | $280.02 | 1.36M |
| 2026-06-10 | $269.33 | -1.72% | $273.57 | $290.00 | $268.11 | 1.20M |
| 2026-06-09 | $274.03 | +1.87% | $290.00 | $294.96 | $256.09 | 1.25M |
| 2026-06-08 | $268.99 | +6.22% | $266.14 | $273.18 | $262.01 | 1.31M |
| 2026-06-05 | $253.24 | -7.83% | $269.14 | $270.02 | $250.21 | 1.10M |
| 2026-06-04 | $274.76 | -1.86% | $269.16 | $280.59 | $264.46 | 784.40K |
| 2026-06-03 | $279.98 | +0.70% | $280.00 | $285.03 | $273.38 | 1.11M |
| 2026-06-02 | $278.02 | +8.72% | $262.87 | $278.74 | $261.68 | 1.97M |
| 2026-06-01 | $255.71 | -0.98% | $253.08 | $262.96 | $250.26 | 926.00K |
| 2026-05-29 | $258.24 | -0.22% | $260.80 | $266.10 | $255.56 | 1.12M |
| 2026-05-28 | $258.81 | -3.03% | $266.17 | $266.23 | $252.57 | 967.50K |
| 2026-05-27 | $266.89 | -2.66% | $284.69 | $284.69 | $261.86 | 1.06M |
| 2026-05-26 | $274.17 | +4.55% | $274.02 | $277.00 | $264.19 | 1.09M |