NYSE : ONTO
Onto Innovation Inc. — Price history
Technology · Semiconductor Equipment & Materials · United States
Last price 201.57 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 9.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Onto Innovation Inc. (ONTO) closed at 201.57 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 204.24 | 210.78 | 195.21 | 201.57 | 1,085,095 | -9.16% |
| 2026-10-29 | 220.65 | 229.14 | 219.19 | 221.89 | 824,462 | -0.80% |
| 2026-10-28 | 219.92 | 225.54 | 216.741 | 223.68 | 1,123,704 | +4.44% |
| 2026-10-27 | 209.93 | 216.395 | 206.02 | 214.17 | 637,100 | +5.23% |
| 2026-10-26 | 200.3 | 208.595 | 196.66 | 203.53 | 879,359 | +2.44% |
| 2026-10-23 | 196.72 | 203.87 | 195.188 | 198.68 | 831,604 | +0.01% |
| 2026-10-22 | 205.38 | 207.89 | 196.54 | 198.67 | 1,483,572 | -10.57% |
| 2026-10-21 | 226.005 | 228.98 | 219.65 | 222.14 | 1,316,044 | +1.15% |
| 2026-10-20 | 220.2 | 225.12 | 214.648 | 219.62 | 1,175,153 | -2.94% |
| 2026-10-19 | 232.16 | 233.15 | 224.665 | 226.28 | 796,632 | +2.53% |
| 2026-10-16 | 229.84 | 232.85 | 219.915 | 220.7 | 1,236,021 | -4.85% |
| 2026-10-15 | 228.76 | 232.16 | 220.22 | 231.95 | 1,501,116 | -3.92% |
| 2026-10-14 | 256.11 | 259.1 | 237.535 | 241.41 | 1,874,237 | -8.40% |
| 2026-10-13 | 266.66 | 271.92 | 256.53 | 263.55 | 1,074,894 | -3.72% |
| 2026-10-12 | 289.87 | 289.87 | 272.615 | 273.74 | 1,045,737 | -7.06% |
| 2026-10-09 | 298.77 | 299.22 | 290 | 294.53 | 567,156 | +0.64% |
| 2026-10-08 | 297.04 | 306.345 | 288.16 | 292.67 | 761,511 | -3.85% |
| 2026-10-07 | 302.73 | 306.37 | 296.01 | 304.4 | 932,941 | -2.97% |
| 2026-10-06 | 329.29 | 329.29 | 311 | 313.71 | 1,055,870 | -3.60% |
| 2026-10-05 | 327.74 | 330 | 319.72 | 325.41 | 795,637 | -0.72% |
| 2026-10-02 | 328.89 | 339.035 | 325.892 | 327.77 | 992,186 | +4.09% |
| 2026-10-01 | 315.94 | 315.94 | 306.37 | 314.88 | 652,207 | +2.29% |
| 2026-09-30 | 304.88 | 311 | 297.9 | 307.82 | 750,741 | +1.03% |
| 2026-09-29 | 297 | 304.78 | 295.895 | 304.69 | 648,394 | +5.52% |
| 2026-09-28 | 286.93 | 292.36 | 279.66 | 288.74 | 395,748 | +0.38% |
| 2026-09-25 | 281.935 | 290 | 281 | 287.64 | 416,818 | +2.83% |
| 2026-09-24 | 276.16 | 281.04 | 272.26 | 279.73 | 458,209 | -0.91% |
| 2026-09-23 | 281.73 | 286 | 273.06 | 282.31 | 640,521 | -0.53% |
| 2026-09-22 | 273.71 | 284.76 | 273.5 | 283.81 | 770,422 | +2.84% |
| 2026-09-21 | 272 | 277.14 | 268.27 | 275.98 | 811,971 | +4.76% |
| 2026-09-18 | 256.94 | 266.45 | 253.303 | 263.43 | 2,053,960 | +5.36% |
| 2026-09-17 | 254.26 | 256.55 | 249.09 | 250.03 | 620,885 | +2.62% |
| 2026-09-16 | 252.37 | 254.98 | 240.2 | 243.64 | 566,342 | -0.21% |
| 2026-09-15 | 255 | 255 | 240.01 | 244.16 | 1,716,186 | -2.39% |
| 2026-09-14 | 256.41 | 263.51 | 249.26 | 250.13 | 828,957 | -11.07% |
| 2026-09-11 | 274 | 282.08 | 272 | 281.26 | 779,771 | +4.59% |
| 2026-09-10 | 270.11 | 274.46 | 266.6 | 268.92 | 584,870 | -3.41% |
| 2026-09-09 | 278.97 | 288.625 | 277.537 | 278.4 | 625,668 | -0.96% |
| 2026-09-08 | 271.63 | 284.235 | 271.63 | 281.11 | 1,284,058 | +4.89% |
| 2026-09-04 | 259.01 | 270 | 257.705 | 268.01 | 721,559 | +6.16% |
| 2026-09-03 | 249.77 | 256.27 | 244.463 | 252.46 | 856,578 | -0.82% |
| 2026-09-02 | 256.67 | 259.01 | 251.055 | 254.55 | 766,946 | -0.71% |
| 2026-09-01 | 263.69 | 263.98 | 253.4 | 256.37 | 749,930 | -4.06% |
| 2026-08-31 | 276.66 | 276.66 | 265.45 | 267.21 | 835,220 | -1.32% |
| 2026-08-28 | 289.51 | 290.77 | 270.33 | 270.79 | 1,083,624 | -7.46% |
| 2026-08-27 | 301.52 | 305.735 | 289.23 | 292.62 | 803,779 | +0.25% |
| 2026-08-26 | 291.62 | 294.9 | 285.525 | 291.88 | 691,162 | +0.09% |
| 2026-08-25 | 289.76 | 294.69 | 283.6 | 291.62 | 884,427 | +3.08% |
| 2026-08-24 | 284.85 | 285.25 | 274.663 | 282.91 | 713,977 | -3.55% |
| 2026-08-21 | 303 | 303.765 | 286.485 | 293.33 | 804,775 | -1.84% |
| 2026-08-20 | 296 | 306.62 | 292.35 | 298.84 | 602,749 | -0.22% |
| 2026-08-19 | 317.05 | 319.46 | 292.53 | 299.5 | 1,158,513 | -5.05% |
| 2026-08-18 | 332.4 | 335.58 | 310.22 | 315.42 | 1,362,597 | -10.18% |
| 2026-08-17 | 342.1 | 353.836 | 336.87 | 351.16 | 1,239,872 | +5.86% |
| 2026-08-14 | 337.2 | 346.9 | 330.985 | 331.71 | 1,075,001 | -1.81% |
| 2026-08-13 | 334.57 | 342.8 | 327.225 | 337.82 | 934,023 | +0.14% |
| 2026-08-12 | 333.13 | 343.58 | 332.505 | 337.35 | 1,356,674 | +5.49% |
| 2026-08-11 | 301.25 | 320.32 | 295.98 | 319.79 | 1,173,438 | +9.76% |
| 2026-08-10 | 316 | 316 | 291.045 | 291.35 | 1,166,535 | -5.50% |
| 2026-08-07 | 300 | 314.22 | 295 | 308.3 | 2,094,166 | +14.74% |
| 2026-08-06 | 266.43 | 280.23 | 260.1 | 268.7 | 1,590,792 | -2.64% |
| 2026-08-05 | 284.37 | 295.11 | 275.01 | 276 | 1,042,050 | -4.03% |
| 2026-08-04 | 282.98 | 293.15 | 282.17 | 287.6 | 1,202,302 | +7.12% |
| 2026-08-03 | 248.23 | 272.81 | 245.53 | 268.49 | 887,561 | +3.83% |
| 2026-07-31 | 261 | 273.17 | 252.42 | 258.58 | 1,514,222 | +3.22% |
| 2026-07-30 | 238.49 | 255 | 238.01 | 250.52 | 1,474,696 | +14.75% |
| 2026-07-29 | 232.84 | 237.38 | 215.07 | 218.31 | 2,072,020 | -9.75% |
| 2026-07-28 | 250 | 250 | 229.03 | 241.89 | 1,358,028 | -7.79% |
| 2026-07-27 | 273.23 | 276.73 | 250.457 | 262.33 | 1,048,236 | -3.77% |
| 2026-07-24 | 285.35 | 287.725 | 267.24 | 272.62 | 828,572 | -6.40% |
| 2026-07-23 | 293.22 | 303.64 | 287.58 | 291.27 | 856,955 | -1.35% |
| 2026-07-22 | 288.4 | 298.8 | 287.895 | 295.25 | 733,182 | -1.27% |
| 2026-07-21 | 295.33 | 302.83 | 287.74 | 299.05 | 840,153 | +7.36% |
| 2026-07-20 | 286.51 | 290.84 | 275.9 | 278.54 | 706,740 | -0.47% |
| 2026-07-17 | 265 | 285.94 | 257.82 | 279.85 | 1,383,185 | -0.62% |
| 2026-07-16 | 291.46 | 298.39 | 278.01 | 281.61 | 1,097,897 | -7.59% |
| 2026-07-15 | 326.295 | 327.5 | 293.877 | 304.73 | 1,004,377 | -4.57% |
| 2026-07-14 | 324.56 | 327.49 | 314.28 | 319.32 | 1,051,833 | +4.97% |
| 2026-07-13 | 311.79 | 316.97 | 300 | 304.21 | 1,135,308 | -5.36% |
| 2026-07-10 | 308.85 | 325.68 | 307.31 | 321.44 | 904,276 | +1.39% |
| 2026-07-09 | 313.63 | 333.535 | 313.63 | 317.02 | 1,766,114 | +8.77% |
| 2026-07-08 | 277.76 | 295.39 | 275.11 | 291.45 | 1,374,726 | +4.12% |
| 2026-07-07 | 285.55 | 292 | 268.54 | 279.93 | 1,499,726 | -7.88% |
| 2026-07-06 | 318.33 | 320.24 | 299.13 | 303.86 | 973,167 | -1.21% |
| 2026-07-02 | 348.72 | 351.8 | 296.55 | 307.58 | 1,968,027 | -12.46% |
| 2026-07-01 | 357.87 | 359.76 | 345 | 351.36 | 1,533,367 | -7.16% |
| 2026-06-30 | 355.36 | 386.46 | 351.44 | 378.45 | 2,511,848 | +7.68% |
| 2026-06-29 | 321.53 | 351.72 | 312.23 | 351.45 | 1,639,039 | +8.50% |
| 2026-06-26 | 331 | 331.58 | 313.19 | 323.92 | 2,394,143 | -5.90% |
| 2026-06-25 | 342.34 | 353.18 | 326.58 | 344.24 | 1,800,089 | +6.83% |
| 2026-06-24 | 316.01 | 322.3 | 308.23 | 322.24 | 1,326,848 | +2.01% |
| 2026-06-23 | 320.61 | 323.635 | 308.69 | 315.88 | 1,199,855 | -9.20% |
| 2026-06-22 | 346.5 | 349.375 | 337 | 347.87 | 1,234,313 | +4.23% |
| 2026-06-18 | 338 | 344.36 | 332.16 | 333.76 | 1,798,476 | +4.65% |
| 2026-06-17 | 330 | 337.645 | 318.86 | 318.92 | 854,199 | +0.88% |
| 2026-06-16 | 332.85 | 341.5 | 316.02 | 316.15 | 1,159,109 | -5.90% |
| 2026-06-15 | 340 | 348.76 | 332.65 | 335.96 | 1,511,964 | +3.73% |
| 2026-06-12 | 306.37 | 326.96 | 301.87 | 323.88 | 1,810,389 | +6.70% |
| 2026-06-11 | 282.56 | 303.8 | 280.02 | 303.53 | 1,359,942 | +12.70% |
| 2026-06-10 | 273.57 | 290 | 268.11 | 269.33 | 1,197,765 | -1.72% |
| 2026-06-09 | 290 | 294.96 | 256.09 | 274.03 | 1,245,253 | +1.87% |
| 2026-06-08 | 266.14 | 273.185 | 262.007 | 268.99 | 1,310,227 | +6.22% |
| 2026-06-05 | 269.14 | 270.02 | 250.215 | 253.24 | 1,101,985 | -7.83% |
| 2026-06-04 | 269.16 | 280.59 | 264.46 | 274.76 | 784,374 | -1.86% |
| 2026-06-03 | 280 | 285.03 | 273.38 | 279.98 | 1,113,676 | +0.70% |
| 2026-06-02 | 262.87 | 278.74 | 261.68 | 278.02 | 1,969,891 | +8.72% |
| 2026-06-01 | 253.08 | 262.96 | 250.26 | 255.71 | 926,252 | -0.98% |
| 2026-05-29 | 260.8 | 266.1 | 255.56 | 258.24 | 1,121,331 | -0.22% |
| 2026-05-28 | 266.17 | 266.23 | 252.575 | 258.81 | 967,834 | -3.03% |
| 2026-05-27 | 284.69 | 284.69 | 261.86 | 266.89 | 1,060,470 | -2.66% |
| 2026-05-26 | 274.02 | 277 | 264.188 | 274.17 | 1,085,883 | +4.55% |
| 2026-05-22 | 264.84 | 266.46 | 257.85 | 262.25 | 813,483 | +0.31% |
| 2026-05-21 | 260.25 | 264.61 | 257.625 | 261.45 | 796,123 | -0.63% |
| 2026-05-20 | 252.3 | 263.7 | 252.3 | 263.12 | 1,808,750 | +6.06% |
| 2026-05-19 | 248.48 | 251.28 | 238.12 | 248.08 | 4,993,246 | -2.53% |
| 2026-05-18 | 267 | 269.16 | 250.59 | 254.53 | 1,408,704 | -6.34% |
| 2026-05-15 | 267.32 | 274.39 | 263.4 | 271.77 | 982,621 | -1.99% |
| 2026-05-14 | 279.55 | 285.82 | 275.37 | 277.28 | 667,992 | +0.11% |
| 2026-05-13 | 285.73 | 285.73 | 269.13 | 276.97 | 1,102,529 | -0.35% |
| 2026-05-12 | 277 | 283.135 | 266.52 | 277.94 | 1,164,231 | -3.33% |