Dark

ONTO
Onto Innovation Inc.
stock NYSE

At Close

Sep 28, 2026 3:59:49 PM EDT

288.67USD+0.358%(+1.03)395,822

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 28, 2026 9:03:30 AM EDT

283.02USD-1.606%(-4.62)644

After-hours

Sep 25, 2026 4:35:30 PM EDT

287.82USD-0.026%(-0.07)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-28	286.9900	292.3600	279.8200	288.6700	+0.358%	395,822	0.000%
2026-09-25	281.9350	290.0000	281.0000	287.6400	+2.828%	417,455	+0.358%
2026-09-24	276.1600	281.0400	272.2600	279.7300	-0.914%	458,537	+3.196%
2026-09-23	281.7300	286.0000	273.0600	282.3100	-0.529%	642,949	+2.253%
2026-09-22	273.7100	284.7600	273.5000	283.8100	+2.837%	773,991	+1.712%
2026-09-21	272.0000	277.1400	268.2700	275.9800	+4.764%	817,996	+4.598%
2026-09-18	256.9400	266.4500	253.3028	263.4300	+5.359%	2,071,659	+9.581%
2026-09-17	254.2600	256.5500	249.0900	250.0300	+2.623%	628,937	+15.454%
2026-09-16	252.3700	254.9800	240.2000	243.6400	-0.213%	566,667	+18.482%
2026-09-15	255.0000	255.0000	240.0100	244.1600	-2.387%	1,837,718	+18.230%
2026-09-14	256.4100	263.5100	249.2600	250.1300	-11.068%	838,427	+15.408%
2026-09-11	274.0000	282.0800	272.0000	281.2600	+4.589%	796,842	+2.635%
2026-09-10	270.1100	274.4600	266.6000	268.9200	-3.405%	736,568	+7.344%
2026-09-09	278.9700	288.6250	277.5370	278.4000	-0.964%	693,504	+3.689%
2026-09-08	271.6300	284.2350	271.6300	281.1100	+4.888%	1,324,239	+2.689%
2026-09-04	259.0100	270.0000	257.7050	268.0100	+6.159%	722,591	+7.709%
2026-09-03	249.7700	256.2700	244.4630	252.4600	-0.821%	856,578	+14.343%
2026-09-02	256.6700	259.0100	251.0550	254.5500	-0.710%	766,946	+13.404%
2026-09-01	263.6900	263.9800	253.4000	256.3700	-4.057%	749,931	+12.599%
2026-08-31	276.6600	276.6600	265.4500	267.2100	-1.322%	835,221	+8.031%
2026-08-28	289.5100	290.7700	270.3300	270.7900	-7.460%	1,083,624	+6.603%
2026-08-27	301.5200	305.7350	289.2300	292.6200	+0.254%	803,779	-1.350%
2026-08-26	291.6200	294.9000	285.5250	291.8800	+0.089%	691,163	-1.100%
2026-08-25	289.7600	294.6900	283.6000	291.6200	+3.079%	884,427	-1.012%
2026-08-24	284.8500	285.2500	274.6625	282.9100	-3.552%	713,978	+2.036%
2026-08-21	303.0000	303.7650	286.4850	293.3300	-1.844%	804,775	-1.589%
2026-08-20	296.0000	306.6200	292.3500	298.8400	-0.220%	602,750	-3.403%
2026-08-19	317.0500	319.4600	292.5300	299.5000	-5.047%	1,158,513	-3.616%
2026-08-18	332.4000	335.5800	310.2200	315.4200	-10.178%	1,362,597	-8.481%
2026-08-17	342.1000	353.8362	336.8700	351.1600	+5.864%	1,239,872	-17.795%
2026-08-14	337.2000	346.9000	330.9850	331.7100	-1.809%	1,075,002	-12.975%
2026-08-13	334.5700	342.8000	327.2250	337.8200	+0.139%	934,023	-14.549%
2026-08-12	333.1300	343.5800	332.5050	337.3500	+5.491%	1,356,674	-14.430%
2026-08-11	301.2500	320.3200	295.9800	319.7900	+9.761%	1,173,439	-9.731%
2026-08-10	316.0000	316.0000	291.0450	291.3500	-5.498%	1,166,536	-0.920%
2026-08-07	300.0000	314.2200	295.0000	308.3000	+14.738%	2,094,166	-6.367%
2026-08-06	266.4300	280.2300	260.1000	268.7000	-2.645%	1,590,793	+7.432%
2026-08-05	284.3700	295.1100	275.0100	276.0000	-4.033%	1,042,051	+4.591%
2026-08-04	282.9800	293.1500	282.1700	287.6000	+7.118%	1,202,302	+0.372%
2026-08-03	248.2300	272.8100	245.5300	268.4900	+3.832%	887,563	+7.516%
2026-07-31	261.0000	273.1700	252.4200	258.5800	+3.217%	1,514,222	+11.637%
2026-07-30	238.4900	255.0000	238.0100	250.5200	+14.754%	1,474,697	+15.228%
2026-07-29	232.8400	237.3800	215.0701	218.3100	-9.748%	2,072,020	+32.229%
2026-07-28	250.0000	250.0000	229.0300	241.8900	-7.792%	1,358,028	+19.339%
2026-07-27	273.2300	276.7300	250.4574	262.3300	-3.774%	1,048,237	+10.041%
2026-07-24	285.3500	287.7250	267.2400	272.6200	-6.403%	828,572	+5.887%
2026-07-23	293.2200	303.6400	287.5801	291.2700	-1.348%	856,955	-0.893%
2026-07-22	288.4000	298.8000	287.8950	295.2500	-1.271%	733,183	-2.229%
2026-07-21	295.3300	302.8300	287.7400	299.0500	+7.363%	840,153	-3.471%
2026-07-20	286.5100	290.8400	275.9000	278.5400	-0.468%	706,740	+3.637%
2026-07-17	265.0000	285.9400	257.8200	279.8500	-0.625%	1,383,186	+3.152%
2026-07-16	291.4600	298.3900	278.0101	281.6100	-7.587%	1,097,897	+2.507%
2026-07-15	326.2950	327.5000	293.8773	304.7300	-4.569%	1,004,378	-5.270%
2026-07-14	324.5600	327.4900	314.2800	319.3200	+4.967%	1,051,785	-9.599%
2026-07-13	311.7900	316.9700	300.0000	304.2100	-5.360%	1,135,309	-5.108%
2026-07-10	308.8500	325.6800	307.3100	321.4400	+1.394%	907,936	-10.195%
2026-07-09	313.6300	333.5350	313.6300	317.0200	+8.773%	1,766,114	-8.943%
2026-07-08	277.7600	295.3900	275.1100	291.4500	+4.115%	1,374,727	-0.954%
2026-07-07	285.5500	292.0000	268.5400	279.9300	-7.875%	1,499,726	+3.122%
2026-07-06	318.3300	320.2398	299.1300	303.8600	-1.209%	973,167	-4.999%
2026-07-02	348.7200	351.8000	296.5500	307.5800	-12.460%	1,968,027	-6.148%
2026-07-01	357.8700	359.7600	345.0000	351.3600	-7.158%	1,533,368	-17.842%
2026-06-30	355.3600	386.4600	351.4400	378.4500	+7.682%	2,511,849	-23.723%
2026-06-29	321.5300	351.7200	312.2300	351.4500	+8.499%	1,639,039	-17.863%
2026-06-26	331.0000	331.5800	313.1900	323.9200	-5.903%	2,394,143	-10.882%
2026-06-25	342.3400	353.1800	326.5800	344.2400	+6.827%	1,800,090	-16.143%
2026-06-24	316.0100	322.3000	308.2301	322.2400	+2.013%	1,347,249	-10.418%
2026-06-23	320.6100	323.6350	308.6900	315.8800	-9.196%	1,199,855	-8.614%
2026-06-22	346.5000	349.3750	337.0000	347.8700	+4.228%	1,234,314	-17.018%
2026-06-18	338.0000	344.3600	332.1600	333.7600	+4.653%	1,798,476	-13.510%
2026-06-17	330.0000	337.6450	318.8600	318.9200	+0.876%	854,199	-9.485%
2026-06-16	332.8500	341.5000	316.0200	316.1500	-5.897%	1,159,110	-8.692%
2026-06-15	340.0000	348.7600	332.6500	335.9600	+3.730%	1,511,965	-14.076%
2026-06-12	306.3700	326.9600	301.8700	323.8800	+6.704%	1,810,389	-10.871%
2026-06-11	282.5600	303.8000	280.0201	303.5300	+12.698%	1,359,942	-4.896%
2026-06-10	273.5700	290.0000	268.1100	269.3300	-1.715%	1,197,765	+7.181%
2026-06-09	290.0000	294.9600	256.0900	274.0300	+1.874%	1,245,254	+5.342%
2026-06-08	266.1400	273.1850	262.0065	268.9900	+6.219%	1,310,227	+7.316%
2026-06-05	269.1400	270.0200	250.2150	253.2400	-7.832%	1,101,985	+13.991%
2026-06-04	269.1600	280.5900	264.4600	274.7600	-1.864%	784,374	+5.063%
2026-06-03	280.0000	285.0300	273.3800	279.9800	+0.705%	1,113,676	+3.104%
2026-06-02	262.8700	278.7400	261.6800	278.0200	+8.725%	1,969,882	+3.831%
2026-06-01	253.0800	262.9600	250.2600	255.7100	-0.980%	926,253	+12.890%
2026-05-29	260.8000	266.1000	255.5600	258.2400	-0.220%	1,121,331	+11.784%
2026-05-28	266.1700	266.2300	252.5750	258.8100	-3.027%	967,734	+11.537%
2026-05-27	284.6900	284.6900	261.8600	266.8900	-2.655%	1,065,071	+8.161%
2026-05-26	274.0200	277.0000	264.1875	274.1700	+4.545%	1,085,884	+5.289%
2026-05-22	264.8400	266.4600	257.8500	262.2500	+0.306%	813,484	+10.074%
2026-05-21	260.2500	264.6100	257.6250	261.4500	-0.635%	795,157	+10.411%
2026-05-20	252.3000	263.7000	252.3000	263.1200	+6.063%	1,811,031	+9.710%
2026-05-19	248.4800	251.2800	238.1200	248.0800	-2.534%	5,027,648	+16.362%
2026-05-18	267.0000	269.1600	250.5900	254.5300	-6.344%	1,408,705	+13.413%
2026-05-15	267.3200	274.3900	263.4000	271.7700	-1.987%	982,622	+6.218%
2026-05-14	279.5500	285.8200	275.3700	277.2800	+0.112%	667,992	+4.108%
2026-05-13	285.7300	285.7300	269.1300	276.9700	-0.349%	1,102,530	+4.224%
2026-05-12	277.0000	283.1350	266.5200	277.9400	-3.332%	1,164,232	+3.861%
2026-05-11	283.8500	290.3325	280.2500	287.5200	+1.001%	752,759	+0.400%
2026-05-08	282.4000	288.0000	281.3600	284.6700	+3.830%	762,859	+1.405%
2026-05-07	295.4900	295.4900	273.4600	274.1700	-6.761%	1,176,666	+5.289%
2026-05-06	287.5000	304.3600	286.0000	294.0500	-3.590%	1,870,568	-1.830%
2026-05-05	305.0000	309.7000	298.4200	305.0000	+1.819%	1,296,560	-5.354%
2026-05-04	297.0000	303.1300	295.0600	299.5500	+2.263%	754,266	-3.632%
2026-05-01	291.0000	298.9900	287.9550	292.9200	-0.725%	642,903	-1.451%
2026-04-30	292.3100	296.4100	280.8700	295.0600	+3.770%	935,171	-2.166%
2026-04-29	286.5000	287.5000	279.2300	284.3400	+0.691%	605,114	+1.523%
2026-04-28	279.5000	288.2400	274.9700	282.3900	-5.327%	1,044,364	+2.224%
2026-04-27	307.8300	310.7000	290.0000	298.2800	-3.112%	960,664	-3.222%
2026-04-24	303.9900	316.0000	297.7400	307.8600	+5.320%	1,128,024	-6.233%
2026-04-23	296.8400	300.0000	284.4000	292.3100	-1.692%	999,431	-1.245%
2026-04-22	297.5600	298.6090	288.0000	297.3400	+2.492%	886,435	-2.916%
2026-04-21	292.7800	301.0000	288.3600	290.1100	-1.688%	1,178,349	-0.496%
2026-04-20	295.0000	296.1650	288.0300	295.0900	+1.489%	762,556	-2.176%
2026-04-17	283.3300	294.0400	278.7200	290.7600	+8.838%	1,232,141	-0.719%
2026-04-16	288.0000	288.0000	265.2200	267.1500	+3.187%	1,206,308	+8.055%
2026-04-15	259.2000	262.0000	249.5400	258.9000	-1.028%	616,824	+11.499%
2026-04-14	259.0000	263.3900	253.0300	261.5900	+3.555%	890,427	+10.352%
2026-04-13	254.2900	256.7200	249.0100	252.6100	-1.762%	804,712	+14.275%
2026-04-10	251.9000	258.9900	250.0000	257.1400	+4.122%	902,678	+12.262%
2026-04-09	240.0000	249.5900	239.5200	246.9600	+2.690%	589,092	+16.889%
2026-04-08	237.1400	240.8400	230.0000	240.4900	+9.758%	1,006,395	+20.034%
2026-04-07	219.6500	224.8395	214.8650	219.1100	-0.931%	582,231	+31.747%
2026-04-06	220.6900	223.0000	212.7600	221.1700	+2.617%	433,396	+30.520%
2026-04-02	201.3200	218.4899	200.0001	215.5300	+1.800%	461,995	+33.935%
2026-04-01	210.0600	218.0500	209.2450	211.7200	+3.243%	698,586	+36.345%
2026-03-31	193.6600	205.2900	193.6000	205.0700	+8.348%	922,379	+40.767%
2026-03-30	207.4300	207.4800	188.2800	189.2700	-7.325%	901,387	+52.518%
2026-03-27	202.6800	207.8000	200.5400	204.2300	-0.254%	508,811	+41.346%
2026-03-26	215.1600	216.2300	204.2500	204.7500	-7.370%	684,836	+40.987%
2026-03-25	221.5000	223.2500	210.5800	221.0400	+0.720%	627,089	+30.596%
2026-03-24	206.6600	223.2000	205.2300	219.4600	+4.609%	732,136	+31.536%
2026-03-23	205.5900	213.8700	205.0000	209.7900	+4.806%	634,130	+37.600%
2026-03-20	206.9800	210.6000	197.6900	200.1700	-4.435%	1,125,157	+44.212%
2026-03-19	193.5700	209.7900	191.2050	209.4600	+3.755%	787,842	+37.816%
2026-03-18	198.3000	202.3500	194.6579	201.8800	+2.680%	786,394	+42.991%
2026-03-17	197.5600	201.3100	193.7000	196.6100	+1.012%	683,382	+46.824%
2026-03-16	194.8400	199.2300	193.3630	194.6400	+2.696%	887,113	+48.310%
2026-03-13	186.9200	191.8699	186.3450	189.5300	+2.676%	664,173	+52.308%
2026-03-12	188.3000	189.9850	182.1600	184.5900	-4.228%	676,127	+56.384%
2026-03-11	191.8800	196.8650	191.0050	192.7400	-0.557%	744,697	+49.772%
2026-03-10	192.8500	200.9750	192.0500	193.8200	+1.127%	749,730	+48.937%
2026-03-09	177.1900	191.7300	175.4900	191.6600	+6.644%	742,943	+50.616%
2026-03-06	189.4900	191.7700	176.6219	179.7200	-8.721%	1,277,180	+60.622%
2026-03-05	206.5700	210.8300	191.3000	196.8900	-5.812%	1,015,539	+46.615%
2026-03-04	213.1400	213.4950	206.0150	209.0400	+0.742%	635,757	+38.093%
2026-03-03	208.4100	210.7700	201.4700	207.5000	-4.838%	568,465	+39.118%
2026-03-02	212.9900	218.1500	211.3500	218.0500	+1.001%	731,817	+32.387%
2026-02-27	212.4900	217.0400	208.0000	215.8900	-0.913%	1,365,213	+33.712%
2026-02-26	223.9700	226.9700	207.3325	217.8800	-3.259%	1,001,020	+32.490%
2026-02-25	228.6600	229.5600	220.0700	225.2200	+0.464%	1,123,793	+28.172%
2026-02-24	215.5000	225.8799	213.0000	224.1800	+5.130%	1,005,783	+28.767%
2026-02-23	211.0700	213.9700	204.0700	213.2400	-1.465%	913,843	+35.373%
2026-02-20	226.9000	232.4900	208.4900	216.4100	-3.959%	2,397,694	+33.390%
2026-02-19	215.7500	226.1600	213.4900	225.3300	+2.423%	1,444,047	+28.110%
2026-02-18	220.4100	222.8900	214.8000	220.0000	-0.132%	1,070,167	+31.214%
2026-02-17	218.4500	222.0000	212.6150	220.2900	+1.409%	977,849	+31.041%
2026-02-13	215.2400	225.0000	214.0300	217.2300	+1.174%	1,858,571	+32.887%
2026-02-12	224.0000	225.9600	213.0060	214.7100	-3.466%	901,295	+34.446%
2026-02-11	220.0000	229.8700	217.9200	222.4200	+2.163%	909,734	+29.786%
2026-02-10	215.9800	221.0400	213.5500	217.7100	+1.696%	758,550	+32.594%
2026-02-09	207.7000	214.4500	206.4600	214.0800	+2.676%	750,156	+34.842%
2026-02-06	195.0000	209.1700	194.3050	208.5000	+10.399%	1,036,818	+38.451%
2026-02-05	186.6500	194.8500	185.2700	188.8600	+0.138%	860,093	+52.849%
2026-02-04	199.7600	202.4415	180.1800	188.6000	-5.672%	1,203,893	+53.059%
2026-02-03	208.7500	208.7500	194.2800	199.9400	-1.230%	707,017	+44.378%
2026-02-02	198.9400	205.6100	195.3129	202.4300	+0.188%	854,411	+42.602%
2026-01-30	208.5800	216.0100	200.3701	202.0500	-5.194%	1,233,350	+42.871%
2026-01-29	213.1400	217.5100	204.9400	213.1200	-0.271%	662,483	+35.450%
2026-01-28	217.2600	217.2600	208.4600	213.7000	+2.514%	774,973	+35.082%
2026-01-27	209.0800	210.0000	205.3000	208.4600	+0.832%	681,192	+38.477%
2026-01-26	209.2000	209.4950	201.7200	206.7400	-2.426%	1,113,384	+39.629%
2026-01-23	210.2600	212.1125	204.7100	211.8800	+0.038%	613,030	+36.242%
2026-01-22	224.2100	224.4000	211.2501	211.8000	-2.207%	890,776	+36.294%
2026-01-21	217.7700	219.4700	212.7500	216.5800	+0.194%	891,785	+33.286%
2026-01-20	217.0000	222.0000	214.3600	216.1600	-1.861%	941,374	+33.545%
2026-01-16	220.9300	223.5700	214.4400	220.2600	+1.106%	931,529	+31.059%
2026-01-15	219.3000	227.0700	215.6650	217.8500	+7.735%	1,631,022	+32.509%
2026-01-14	195.5100	206.2200	194.7400	202.2100	+2.416%	921,909	+42.758%
2026-01-13	194.0200	198.5400	189.7400	197.4400	+3.355%	1,117,802	+46.206%
2026-01-12	187.9200	191.6150	187.0000	191.0300	+0.728%	625,109	+51.112%
2026-01-09	182.1800	190.6710	182.1800	189.6500	+5.139%	792,386	+52.212%
2026-01-08	183.1700	183.5500	176.0000	180.3800	-1.967%	524,425	+60.034%
2026-01-07	182.7700	187.2500	181.0000	184.0000	-1.741%	662,651	+56.886%
2026-01-06	180.0000	188.0700	179.9800	187.2600	+5.096%	898,056	+54.155%
2026-01-05	171.0000	179.9200	170.5000	178.1800	+7.421%	1,167,414	+62.010%
2026-01-02	162.6000	168.7900	161.8500	165.8700	+5.074%	747,688	+74.034%
2025-12-31	160.2300	161.8289	156.9903	157.8600	-1.344%	457,564	+82.865%
2025-12-30	159.6600	162.8700	157.3810	160.0100	+0.591%	662,768	+80.407%
2025-12-29	159.2000	160.3700	157.1900	159.0700	-0.922%	382,508	+81.474%
2025-12-26	162.5800	162.5800	159.4401	160.5500	-0.809%	290,303	+79.801%
2025-12-24	161.3000	162.5720	160.0630	161.8600	+0.453%	149,831	+78.345%
2025-12-23	158.5200	162.3900	157.8400	161.1300	+1.168%	562,689	+79.153%
2025-12-22	161.8200	162.7998	157.0000	159.2700	+1.861%	530,655	+81.246%
2025-12-19	152.0100	158.2100	152.0100	156.3600	+3.051%	1,793,210	+84.619%
2025-12-18	153.4600	155.6000	149.6400	151.7300	+2.840%	668,967	+90.252%
2025-12-17	153.8600	155.5000	146.7900	147.5400	-4.350%	689,891	+95.655%
2025-12-16	156.5100	157.6100	153.3300	154.2500	-1.134%	472,205	+87.144%
2025-12-15	159.3700	161.2000	155.0900	156.0200	-0.217%	683,297	+85.021%
2025-12-12	158.5800	161.2800	152.4400	156.3600	-2.500%	948,472	+84.619%
2025-12-11	165.3400	165.5000	158.2000	160.3700	-4.751%	1,207,717	+80.002%
2025-12-10	162.8500	171.3200	162.4900	168.3700	+3.542%	1,098,135	+71.450%
2025-12-09	158.1600	164.3100	156.8900	162.6100	+1.308%	1,137,408	+77.523%
2025-12-08	158.7100	161.0700	157.0600	160.5100	+1.976%	484,064	+79.845%
2025-12-05	161.2700	161.2700	156.2800	157.4000	-1.286%	649,733	+83.399%
2025-12-04	156.2900	160.5400	155.2900	159.4500	+0.841%	517,125	+81.041%
2025-12-03	154.6400	161.4925	152.1950	158.1200	+2.669%	1,290,027	+82.564%
2025-12-02	149.9400	155.6050	149.5100	154.0100	+4.769%	898,555	+87.436%
2025-12-01	143.6300	147.8500	141.6450	147.0000	+2.682%	749,047	+96.374%
2025-11-28	140.9000	143.4800	140.6000	143.1600	+1.915%	308,127	+101.642%
2025-11-26	138.0000	142.5500	138.0000	140.4700	+2.540%	510,060	+105.503%
2025-11-25	131.7900	137.8900	129.8900	136.9900	+3.592%	768,024	+110.723%
2025-11-24	127.4000	133.4650	126.5650	132.2400	+3.979%	581,019	+118.292%
2025-11-21	124.1400	128.6900	121.5750	127.1800	+1.517%	763,813	+126.978%
2025-11-20	134.7600	135.4500	124.9600	125.2800	-4.330%	814,831	+130.420%
2025-11-19	125.9900	132.3950	124.7700	130.9500	+5.528%	782,891	+120.443%
2025-11-18	126.6000	128.5300	122.6100	124.0900	-2.522%	913,196	+132.630%
2025-11-17	125.3400	129.8400	125.1900	127.3000	-0.485%	721,513	+126.764%
2025-11-14	124.9100	132.5000	121.8576	127.9200	-1.395%	775,252	+125.664%
2025-11-13	133.7200	135.0000	127.3900	129.7300	-4.272%	687,563	+122.516%
2025-11-12	135.3200	137.1100	133.5800	135.5200	+1.559%	789,782	+113.009%
2025-11-11	140.3400	140.7000	132.9600	133.4400	-5.409%	722,692	+116.329%
2025-11-10	145.0500	145.0500	137.4200	141.0700	+1.424%	1,157,683	+104.629%
2025-11-07	118.9700	140.1700	118.9700	139.0900	+5.571%	2,196,249	+107.542%
2025-11-06	136.0600	138.9900	130.4200	131.7500	-2.954%	1,739,803	+119.104%
2025-11-05	128.8900	136.3400	128.8900	135.7600	+5.151%	1,066,902	+112.633%
2025-11-04	126.5000	131.1600	125.3298	129.1100	-1.974%	883,262	+123.585%
2025-11-03	134.9900	136.1600	130.2600	131.7100	-2.408%	987,846	+119.171%
2025-10-31	137.5100	138.8700	132.6600	134.9600	-1.525%	802,066	+113.893%
2025-10-30	135.8900	139.6000	134.1292	137.0500	-0.022%	955,018	+110.631%
2025-10-29	133.8600	139.6200	133.8200	137.0800	+4.889%	1,105,248	+110.585%
2025-10-28	132.5000	133.2800	129.9200	130.6900	-2.688%	582,238	+120.881%
2025-10-27	136.6400	137.1650	132.2600	134.3000	-0.282%	993,999	+114.944%
2025-10-24	134.9700	137.2300	134.0400	134.6800	+2.084%	496,224	+114.338%
2025-10-23	125.3000	133.0550	125.3000	131.9300	+5.140%	1,036,312	+118.805%
2025-10-22	132.0600	133.3550	121.7000	125.4800	-6.581%	1,061,728	+130.053%
2025-10-21	135.6800	136.3900	132.5900	134.3200	-0.995%	664,652	+114.912%
2025-10-20	136.0000	138.2000	134.9362	135.6700	+1.239%	535,769	+112.774%
2025-10-17	133.0000	136.6200	132.0000	134.0100	-1.187%	754,253	+115.409%
2025-10-16	135.4900	136.8607	131.5352	135.6200	+1.909%	878,619	+112.852%
2025-10-15	135.4100	136.4200	132.0600	133.0800	+2.071%	856,151	+116.915%
2025-10-14	125.0600	132.8210	124.5100	130.3800	+0.718%	1,215,055	+121.407%
2025-10-13	128.5100	132.4200	127.0100	129.4500	+6.684%	1,552,083	+122.997%
2025-10-10	137.5200	139.2700	121.1500	121.3400	-11.171%	1,568,155	+137.902%
2025-10-09	139.2650	139.2650	135.6100	136.6000	-1.811%	1,271,510	+111.325%
2025-10-08	134.6500	139.2100	134.4900	139.1200	+2.968%	1,217,173	+107.497%
2025-10-07	146.6900	147.8600	134.0000	135.1100	-7.013%	1,490,769	+113.656%
2025-10-06	146.9400	150.2061	145.3000	145.3000	+1.106%	1,427,116	+98.672%
2025-10-03	139.9600	147.2400	139.9600	143.7100	+2.775%	2,419,785	+100.870%
2025-10-02	142.8000	145.0000	138.5300	139.8300	+1.887%	1,662,503	+106.444%
2025-10-01	128.0700	137.8200	127.3400	137.2400	+6.206%	1,183,555	+110.340%
2025-09-30	128.7000	131.2850	126.0800	129.2200	-0.905%	934,684	+123.394%
2025-09-29	129.7200	132.6200	129.6950	130.4000	+2.210%	1,530,471	+121.373%
2025-09-26	127.6500	129.5599	126.5300	127.5800	-0.274%	956,320	+126.266%
2025-09-25	127.1700	130.3600	126.5917	127.9300	-2.314%	1,308,079	+125.647%
2025-09-24	136.5200	137.3450	130.5600	130.9600	-4.220%	2,078,792	+120.426%
2025-09-23	137.5950	142.7700	135.2600	136.7300	+5.080%	2,998,624	+111.124%
2025-09-22	127.1500	132.3800	127.0000	130.1200	+6.073%	2,477,287	+121.849%
2025-09-19	121.4300	123.3850	121.0400	122.6700	-0.535%	5,037,313	+135.322%
2025-09-18	122.8750	125.7000	120.6300	123.3300	+6.319%	2,009,572	+134.063%
2025-09-17	118.7400	121.9300	111.9889	116.0000	-3.798%	1,542,418	+148.853%
2025-09-16	117.4800	122.2100	116.4700	120.5800	+3.618%	2,451,572	+139.401%
2025-09-15	111.3700	117.3700	111.3700	116.3700	+4.857%	1,896,842	+148.062%
2025-09-12	108.1900	112.6400	107.5500	110.9800	+2.522%	1,544,730	+160.110%
2025-09-11	107.3600	110.9900	107.3600	108.2500	+2.084%	1,264,373	+166.670%
2025-09-10	105.0000	107.4900	104.6400	106.0400	+1.756%	1,196,159	+172.227%
2025-09-09	103.7800	104.5700	102.9100	104.2100	+0.560%	829,710	+177.008%
2025-09-08	105.1800	105.3450	103.2500	103.6300	-0.423%	997,650	+178.558%
2025-09-05	103.5500	105.1600	102.5000	104.0700	+2.079%	947,273	+177.381%
2025-09-04	101.9800	103.7900	101.0600	101.9500	-0.692%	1,371,940	+183.149%
2025-09-03	104.2800	104.9900	101.5900	102.6600	-1.193%	795,810	+181.190%
2025-09-02	102.1900	104.1850	101.0000	103.9000	-1.981%	919,205	+177.834%
2025-08-29	108.0000	108.2650	104.9400	106.0000	-3.019%	1,081,186	+172.330%
2025-08-28	108.2200	109.7650	106.7700	109.3000	+1.213%	616,366	+164.108%
2025-08-27	108.0000	108.5500	107.0400	107.9900	-0.827%	545,317	+167.312%
2025-08-26	108.4600	109.7700	108.3400	108.8900	+0.526%	1,186,158	+165.102%
2025-08-25	108.7600	109.0200	107.3200	108.3200	-0.166%	787,644	+166.497%
2025-08-22	105.6700	112.5200	105.5250	108.5000	+2.883%	915,046	+166.055%
2025-08-21	104.9000	106.5400	104.5846	105.4600	-0.444%	621,594	+173.725%
2025-08-20	107.3000	108.4925	103.6050	105.9300	-1.506%	1,072,783	+172.510%
2025-08-19	108.9200	109.0147	107.3100	107.5500	-1.022%	1,026,559	+168.405%
2025-08-18	107.0500	108.8400	106.9598	108.6600	+1.599%	791,858	+165.664%
2025-08-15	109.5700	109.5700	106.3400	106.9500	-2.799%	1,648,198	+169.911%
2025-08-14	109.7300	110.6500	108.8600	110.0300	-1.283%	999,133	+162.356%
2025-08-13	111.5100	113.4654	109.9015	111.4600	+1.134%	1,549,001	+158.990%
2025-08-12	106.3500	110.3500	103.5300	110.2100	+5.303%	1,894,320	+161.927%
2025-08-11	103.8200	106.2100	103.7350	104.6600	+1.730%	2,249,227	+175.817%
2025-08-08	94.2050	104.6900	93.5000	102.8800	+11.006%	3,811,223	+180.589%
2025-08-07	93.3200	94.0130	91.6150	92.6800	+2.978%	2,152,371	+211.470%
2025-08-06	93.7900	93.9800	89.4000	90.0000	-5.013%	2,395,202	+220.744%
2025-08-05	97.8200	97.8200	93.5800	94.7500	-2.521%	1,278,551	+204.665%
2025-08-04	95.7300	97.2900	94.8201	97.2000	+3.075%	1,646,707	+196.986%
2025-08-01	91.6400	96.4100	91.3700	94.3000	-0.475%	1,402,957	+206.119%
2025-07-31	100.0000	100.4600	94.3500	94.7500	-7.389%	1,540,395	+204.665%
2025-07-30	103.4400	103.8800	100.6000	102.3100	+1.377%	1,455,066	+182.152%
2025-07-29	102.3300	103.7800	99.7200	100.9200	-0.903%	807,713	+186.038%
2025-07-28	100.8200	104.0000	100.8200	101.8400	+2.414%	1,298,258	+183.454%
2025-07-25	98.3100	99.4900	97.1000	99.4400	+1.211%	998,710	+190.296%
2025-07-24	97.1700	98.3600	95.9400	98.2500	+1.111%	1,102,724	+193.812%
2025-07-23	98.3100	98.6900	96.5800	97.1700	+0.393%	933,952	+197.077%
2025-07-22	99.7200	99.9500	95.2250	96.7900	-2.860%	988,822	+198.244%
2025-07-21	97.6900	100.6500	97.2850	99.6400	+2.775%	1,082,546	+189.713%
2025-07-18	99.5000	99.5000	96.4700	96.9500	-1.773%	773,740	+197.751%
2025-07-17	98.5600	99.2150	96.0000	98.7000	+0.612%	977,979	+192.472%
2025-07-16	98.1700	98.3000	94.2615	98.1000	-1.595%	1,184,582	+194.261%
2025-07-15	100.8700	103.1088	99.5100	99.6900	+0.697%	762,879	+189.568%
2025-07-14	100.5900	100.6700	97.6200	99.0000	-2.712%	729,874	+191.586%
2025-07-11	101.7000	103.3050	101.4800	101.7600	-1.079%	665,220	+183.677%
2025-07-10	103.6900	104.2500	101.5000	102.8700	+0.185%	785,833	+180.616%
2025-07-09	103.0600	105.6400	102.2000	102.6800	-0.639%	1,022,616	+181.136%
2025-07-08	100.2200	104.9800	99.3600	103.3400	+4.701%	1,327,848	+179.340%
2025-07-07	103.0400	103.9500	98.5600	98.7000	-5.133%	1,011,661	+192.472%
2025-07-03	104.1100	104.7500	102.7600	104.0400	+0.629%	698,941	+177.461%
2025-07-02	100.8500	104.0900	100.0550	103.3900	+3.153%	1,011,867	+179.205%
2025-07-01	101.0000	101.9223	97.9100	100.2300	-0.694%	1,002,873	+188.008%
2025-06-30	99.8600	103.0300	99.5000	100.9300	+2.073%	1,555,832	+186.010%
2025-06-27	100.4400	101.3029	97.8100	98.8800	-1.357%	1,636,367	+191.940%
2025-06-26	98.1900	100.3000	97.5400	100.2400	+3.298%	1,632,011	+187.979%
2025-06-25	97.0800	98.3800	95.7350	97.0400	+0.258%	860,843	+197.475%
2025-06-24	94.5300	96.7900	94.0000	96.7900	+3.199%	1,773,354	+198.244%
2025-06-23	95.5000	97.2600	92.3900	93.7900	-2.119%	1,322,199	+207.783%
2025-06-20	97.8800	98.4200	94.3000	95.8200	-1.186%	1,755,991	+201.263%
2025-06-18	97.7400	98.6000	96.1041	96.9700	-0.360%	1,003,494	+197.690%
2025-06-17	97.6500	100.6058	97.2800	97.3200	-1.568%	1,128,681	+196.619%
2025-06-16	96.7200	99.3100	95.7600	98.8700	+4.403%	1,531,625	+191.969%
2025-06-13	96.3000	97.8000	94.2181	94.7000	-5.300%	1,371,692	+204.826%
2025-06-12	98.0000	100.3200	98.0000	100.0000	+0.060%	1,003,948	+188.670%
2025-06-11	102.7200	102.7200	98.6400	99.9400	-1.381%	1,001,177	+188.843%
2025-06-10	100.7900	101.6000	98.8500	101.3400	+1.890%	1,091,323	+184.853%
2025-06-09	98.3800	101.3100	97.4993	99.4600	+3.496%	1,393,724	+190.237%
2025-06-06	95.8700	98.3400	95.0232	96.1000	+1.887%	844,446	+200.385%
2025-06-05	97.2300	97.3000	93.4900	94.3200	-1.832%	872,977	+206.054%
2025-06-04	96.4100	97.3000	94.5000	96.0800	+0.597%	1,048,693	+200.448%
2025-06-03	92.5800	95.9500	91.3947	95.5100	+2.965%	1,198,055	+202.241%
2025-06-02	92.5700	93.1200	90.6600	92.7600	+0.892%	745,406	+211.201%
2025-05-30	94.0900	94.0900	89.7000	91.9400	-3.262%	1,558,471	+213.977%
2025-05-29	97.7600	97.9800	93.6200	95.0400	+1.517%	1,625,011	+203.735%
2025-05-28	96.6000	96.6000	93.3850	93.6200	-2.530%	680,300	+208.342%
2025-05-27	95.0000	96.6250	93.6100	96.0500	+4.379%	2,206,775	+200.541%
2025-05-23	91.3000	93.3800	90.9259	92.0200	-2.963%	1,483,339	+213.704%
2025-05-22	94.4200	97.1300	94.4200	94.8300	+0.222%	966,707	+204.408%
2025-05-21	96.2000	97.6800	94.5500	94.6200	-2.704%	1,579,827	+205.083%
2025-05-20	97.8600	99.4300	96.2000	97.2500	-3.157%	1,697,531	+196.833%
2025-05-19	96.7500	100.5400	96.5900	100.4200	+1.026%	1,359,533	+187.463%
2025-05-16	97.9300	99.4700	96.4850	99.4000	+1.387%	1,142,719	+190.412%
2025-05-15	101.8000	102.7500	97.1800	98.0400	-5.803%	1,644,652	+194.441%
2025-05-14	100.5000	104.2700	98.9600	104.0800	+4.930%	2,840,182	+177.354%
2025-05-13	93.6500	99.4600	92.5600	99.1900	+6.097%	4,694,913	+191.027%
2025-05-12	93.9500	95.4000	91.1900	93.4900	+5.638%	6,346,065	+208.771%
2025-05-09	99.9000	100.3000	85.8800	88.5000	-30.211%	8,593,943	+226.181%
2025-05-08	128.5200	129.7699	125.0550	126.8100	+1.294%	996,634	+127.640%
2025-05-07	122.8600	125.6400	120.8700	125.1900	+2.263%	1,090,135	+130.586%
2025-05-06	121.8000	123.9400	120.6200	122.4200	-1.584%	650,833	+135.803%
2025-05-05	122.8600	126.6100	122.8600	124.3900	-2.132%	716,212	+132.068%
2025-05-02	124.9100	130.2500	123.5850	127.1000	+5.276%	1,167,144	+127.120%
2025-05-01	125.1000	125.9300	120.5300	120.7300	-1.017%	1,029,348	+139.104%
2025-04-30	118.0900	122.2700	116.4700	121.9700	-0.254%	962,706	+136.673%
2025-04-29	122.3800	124.2300	120.6800	122.2800	-1.964%	799,490	+136.073%
2025-04-28	124.5200	126.4150	121.0500	124.7300	-0.685%	784,300	+131.436%
2025-04-25	124.4200	126.9300	124.0000	125.5900	-0.095%	550,595	+129.851%
2025-04-24	122.9200	127.2600	122.4300	125.7100	+4.767%	914,317	+129.632%
2025-04-23	122.3900	125.1400	119.1800	119.9900	+5.061%	1,060,889	+140.578%
2025-04-22	114.1500	116.2775	112.1900	114.2100	+1.837%	640,124	+152.754%
2025-04-21	111.7000	112.4550	109.4400	112.1500	-2.470%	690,320	+157.396%
2025-04-17	116.9400	117.3935	113.1800	114.9900	+0.087%	613,111	+151.039%
2025-04-16	114.8500	116.3855	109.1800	114.8900	-4.632%	1,492,163	+151.258%
2025-04-15	120.6200	122.1200	118.9100	120.4700	-0.248%	567,437	+139.620%
2025-04-14	124.1300	125.0000	118.2600	120.7700	+0.307%	665,023	+139.025%
2025-04-11	116.7000	121.7600	114.3100	120.4000	+2.008%	917,314	+139.759%
2025-04-10	123.7900	125.7300	113.0900	118.0300	-11.502%	2,363,345	+144.573%
2025-04-09	107.9800	136.2400	105.9100	133.3700	+26.297%	3,535,565	+116.443%
2025-04-08	116.6700	119.0400	102.0950	105.6000	-5.419%	1,725,174	+173.362%

.dark-mode .VcJVkp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VcJVkp{ color: #333333; background-color: white; border: 2px solid #333333; }ONTOOnto Innovation Inc.stock NYSE

ONTO
Onto Innovation Inc.
stock NYSE