Dark

ONTO
Onto Innovation Inc.
stock NYSE

Market Open

Jul 30, 2026 9:47:20 AM EDT

245.39USD+12.317%(+26.91)128,690

231.02Bid 259.14Ask 28.12Spread

Pre-market

Jul 30, 2026 9:16:30 AM EDT

235.00USD+7.561%(+16.52)5,237

After-hours

Jul 29, 2026 4:30:30 PM EDT

215.01USD-1.588%(-3.47)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	239.9900	246.4100	239.9500	245.3900	+12.404%	128,690	0.000%
2026-07-29	232.8400	237.3800	215.0701	218.3100	-9.748%	2,072,020	+12.404%
2026-07-28	250.0000	250.0000	229.0300	241.8900	-7.792%	1,358,028	+1.447%
2026-07-27	273.2300	276.7300	250.4574	262.3300	-3.774%	1,048,237	-6.458%
2026-07-24	285.3500	287.7250	267.2400	272.6200	-6.403%	828,572	-9.988%
2026-07-23	293.2200	303.6400	287.5801	291.2700	-1.348%	856,955	-15.752%
2026-07-22	288.4000	298.8000	287.8950	295.2500	-1.271%	733,183	-16.887%
2026-07-21	295.3300	302.8300	287.7400	299.0500	+7.363%	840,153	-17.943%
2026-07-20	286.5100	290.8400	275.9000	278.5400	-0.468%	706,740	-11.901%
2026-07-17	265.0000	285.9400	257.8200	279.8500	-0.625%	1,383,186	-12.314%
2026-07-16	291.4600	298.3900	278.0101	281.6100	-7.587%	1,097,897	-12.862%
2026-07-15	326.2950	327.5000	293.8773	304.7300	-4.569%	1,004,378	-19.473%
2026-07-14	324.5600	327.4900	314.2800	319.3200	+4.967%	1,051,785	-23.152%
2026-07-13	311.7900	316.9700	300.0000	304.2100	-5.360%	1,135,309	-19.335%
2026-07-10	308.8500	325.6800	307.3100	321.4400	+1.394%	907,936	-23.659%
2026-07-09	313.6300	333.5350	313.6300	317.0200	+8.773%	1,766,114	-22.595%
2026-07-08	277.7600	295.3900	275.1100	291.4500	+4.115%	1,374,727	-15.804%
2026-07-07	285.5500	292.0000	268.5400	279.9300	-7.875%	1,499,726	-12.339%
2026-07-06	318.3300	320.2398	299.1300	303.8600	-1.209%	973,167	-19.242%
2026-07-02	348.7200	351.8000	296.5500	307.5800	-12.460%	1,968,027	-20.219%
2026-07-01	357.8700	359.7600	345.0000	351.3600	-7.158%	1,533,368	-30.160%
2026-06-30	355.3600	386.4600	351.4400	378.4500	+7.682%	2,511,849	-35.159%
2026-06-29	321.5300	351.7200	312.2300	351.4500	+8.499%	1,639,039	-30.178%
2026-06-26	331.0000	331.5800	313.1900	323.9200	-5.903%	2,394,143	-24.244%
2026-06-25	342.3400	353.1800	326.5800	344.2400	+6.827%	1,800,090	-28.715%
2026-06-24	316.0100	322.3000	308.2301	322.2400	+2.013%	1,347,249	-23.849%
2026-06-23	320.6100	323.6350	308.6900	315.8800	-9.196%	1,199,855	-22.315%
2026-06-22	346.5000	349.3750	337.0000	347.8700	+4.228%	1,234,314	-29.459%
2026-06-18	338.0000	344.3600	332.1600	333.7600	+4.653%	1,798,476	-26.477%
2026-06-17	330.0000	337.6450	318.8600	318.9200	+0.876%	854,199	-23.056%
2026-06-16	332.8500	341.5000	316.0200	316.1500	-5.897%	1,159,110	-22.382%
2026-06-15	340.0000	348.7600	332.6500	335.9600	+3.730%	1,511,965	-26.959%
2026-06-12	306.3700	326.9600	301.8700	323.8800	+6.704%	1,810,389	-24.234%
2026-06-11	282.5600	303.8000	280.0201	303.5300	+12.698%	1,359,942	-19.155%
2026-06-10	273.5700	290.0000	268.1100	269.3300	-1.715%	1,197,765	-8.889%
2026-06-09	290.0000	294.9600	256.0900	274.0300	+1.874%	1,245,254	-10.451%
2026-06-08	266.1400	273.1850	262.0065	268.9900	+6.219%	1,310,227	-8.774%
2026-06-05	269.1400	270.0200	250.2150	253.2400	-7.832%	1,101,985	-3.100%
2026-06-04	269.1600	280.5900	264.4600	274.7600	-1.864%	784,374	-10.689%
2026-06-03	280.0000	285.0300	273.3800	279.9800	+0.705%	1,113,676	-12.354%
2026-06-02	262.8700	278.7400	261.6800	278.0200	+8.725%	1,969,882	-11.737%
2026-06-01	253.0800	262.9600	250.2600	255.7100	-0.980%	926,253	-4.036%
2026-05-29	260.8000	266.1000	255.5600	258.2400	-0.220%	1,121,331	-4.976%
2026-05-28	266.1700	266.2300	252.5750	258.8100	-3.027%	967,734	-5.185%
2026-05-27	284.6900	284.6900	261.8600	266.8900	-2.655%	1,065,071	-8.056%
2026-05-26	274.0200	277.0000	264.1875	274.1700	+4.545%	1,085,884	-10.497%
2026-05-22	264.8400	266.4600	257.8500	262.2500	+0.306%	813,484	-6.429%
2026-05-21	260.2500	264.6100	257.6250	261.4500	-0.635%	795,157	-6.143%
2026-05-20	252.3000	263.7000	252.3000	263.1200	+6.063%	1,811,031	-6.738%
2026-05-19	248.4800	251.2800	238.1200	248.0800	-2.534%	5,027,648	-1.084%
2026-05-18	267.0000	269.1600	250.5900	254.5300	-6.344%	1,408,705	-3.591%
2026-05-15	267.3200	274.3900	263.4000	271.7700	-1.987%	982,622	-9.707%
2026-05-14	279.5500	285.8200	275.3700	277.2800	+0.112%	667,992	-11.501%
2026-05-13	285.7300	285.7300	269.1300	276.9700	-0.349%	1,102,530	-11.402%
2026-05-12	277.0000	283.1350	266.5200	277.9400	-3.332%	1,164,232	-11.711%
2026-05-11	283.8500	290.3325	280.2500	287.5200	+1.001%	752,759	-14.653%
2026-05-08	282.4000	288.0000	281.3600	284.6700	+3.830%	762,859	-13.798%
2026-05-07	295.4900	295.4900	273.4600	274.1700	-6.761%	1,176,666	-10.497%
2026-05-06	287.5000	304.3600	286.0000	294.0500	-3.590%	1,870,568	-16.548%
2026-05-05	305.0000	309.7000	298.4200	305.0000	+1.819%	1,296,560	-19.544%
2026-05-04	297.0000	303.1300	295.0600	299.5500	+2.263%	754,266	-18.080%
2026-05-01	291.0000	298.9900	287.9550	292.9200	-0.725%	642,903	-16.226%
2026-04-30	292.3100	296.4100	280.8700	295.0600	+3.770%	935,171	-16.834%
2026-04-29	286.5000	287.5000	279.2300	284.3400	+0.691%	605,114	-13.698%
2026-04-28	279.5000	288.2400	274.9700	282.3900	-5.327%	1,044,364	-13.102%
2026-04-27	307.8300	310.7000	290.0000	298.2800	-3.112%	960,664	-17.732%
2026-04-24	303.9900	316.0000	297.7400	307.8600	+5.320%	1,128,024	-20.292%
2026-04-23	296.8400	300.0000	284.4000	292.3100	-1.692%	999,431	-16.051%
2026-04-22	297.5600	298.6090	288.0000	297.3400	+2.492%	886,435	-17.472%
2026-04-21	292.7800	301.0000	288.3600	290.1100	-1.688%	1,178,349	-15.415%
2026-04-20	295.0000	296.1650	288.0300	295.0900	+1.489%	762,556	-16.842%
2026-04-17	283.3300	294.0400	278.7200	290.7600	+8.838%	1,232,141	-15.604%
2026-04-16	288.0000	288.0000	265.2200	267.1500	+3.187%	1,206,308	-8.145%
2026-04-15	259.2000	262.0000	249.5400	258.9000	-1.028%	616,824	-5.218%
2026-04-14	259.0000	263.3900	253.0300	261.5900	+3.555%	890,427	-6.193%
2026-04-13	254.2900	256.7200	249.0100	252.6100	-1.762%	804,712	-2.858%
2026-04-10	251.9000	258.9900	250.0000	257.1400	+4.122%	902,678	-4.569%
2026-04-09	240.0000	249.5900	239.5200	246.9600	+2.690%	589,092	-0.636%
2026-04-08	237.1400	240.8400	230.0000	240.4900	+9.758%	1,006,395	+2.038%
2026-04-07	219.6500	224.8395	214.8650	219.1100	-0.931%	582,231	+11.994%
2026-04-06	220.6900	223.0000	212.7600	221.1700	+2.617%	433,396	+10.951%
2026-04-02	201.3200	218.4899	200.0001	215.5300	+1.800%	461,995	+13.854%
2026-04-01	210.0600	218.0500	209.2450	211.7200	+3.243%	698,586	+15.903%
2026-03-31	193.6600	205.2900	193.6000	205.0700	+8.348%	922,379	+19.662%
2026-03-30	207.4300	207.4800	188.2800	189.2700	-7.325%	901,387	+29.651%
2026-03-27	202.6800	207.8000	200.5400	204.2300	-0.254%	508,811	+20.154%
2026-03-26	215.1600	216.2300	204.2500	204.7500	-7.370%	684,836	+19.849%
2026-03-25	221.5000	223.2500	210.5800	221.0400	+0.720%	627,089	+11.016%
2026-03-24	206.6600	223.2000	205.2300	219.4600	+4.609%	732,136	+11.815%
2026-03-23	205.5900	213.8700	205.0000	209.7900	+4.806%	634,130	+16.969%
2026-03-20	206.9800	210.6000	197.6900	200.1700	-4.435%	1,125,157	+22.591%
2026-03-19	193.5700	209.7900	191.2050	209.4600	+3.755%	787,842	+17.154%
2026-03-18	198.3000	202.3500	194.6579	201.8800	+2.680%	786,394	+21.552%
2026-03-17	197.5600	201.3100	193.7000	196.6100	+1.012%	683,382	+24.811%
2026-03-16	194.8400	199.2300	193.3630	194.6400	+2.696%	887,113	+26.074%
2026-03-13	186.9200	191.8699	186.3450	189.5300	+2.676%	664,173	+29.473%
2026-03-12	188.3000	189.9850	182.1600	184.5900	-4.228%	676,127	+32.938%
2026-03-11	191.8800	196.8650	191.0050	192.7400	-0.557%	744,697	+27.317%
2026-03-10	192.8500	200.9750	192.0500	193.8200	+1.127%	749,730	+26.607%
2026-03-09	177.1900	191.7300	175.4900	191.6600	+6.644%	742,943	+28.034%
2026-03-06	189.4900	191.7700	176.6219	179.7200	-8.721%	1,277,180	+36.540%
2026-03-05	206.5700	210.8300	191.3000	196.8900	-5.812%	1,015,539	+24.633%
2026-03-04	213.1400	213.4950	206.0150	209.0400	+0.742%	635,757	+17.389%
2026-03-03	208.4100	210.7700	201.4700	207.5000	-4.838%	568,465	+18.260%
2026-03-02	212.9900	218.1500	211.3500	218.0500	+1.001%	731,817	+12.538%
2026-02-27	212.4900	217.0400	208.0000	215.8900	-0.913%	1,365,213	+13.664%
2026-02-26	223.9700	226.9700	207.3325	217.8800	-3.259%	1,001,020	+12.626%
2026-02-25	228.6600	229.5600	220.0700	225.2200	+0.464%	1,123,793	+8.956%
2026-02-24	215.5000	225.8799	213.0000	224.1800	+5.130%	1,005,783	+9.461%
2026-02-23	211.0700	213.9700	204.0700	213.2400	-1.465%	913,843	+15.077%
2026-02-20	226.9000	232.4900	208.4900	216.4100	-3.959%	2,397,694	+13.391%
2026-02-19	215.7500	226.1600	213.4900	225.3300	+2.423%	1,444,047	+8.902%
2026-02-18	220.4100	222.8900	214.8000	220.0000	-0.132%	1,070,167	+11.541%
2026-02-17	218.4500	222.0000	212.6150	220.2900	+1.409%	977,849	+11.394%
2026-02-13	215.2400	225.0000	214.0300	217.2300	+1.174%	1,858,571	+12.963%
2026-02-12	224.0000	225.9600	213.0060	214.7100	-3.466%	901,295	+14.289%
2026-02-11	220.0000	229.8700	217.9200	222.4200	+2.163%	909,734	+10.327%
2026-02-10	215.9800	221.0400	213.5500	217.7100	+1.696%	758,550	+12.714%
2026-02-09	207.7000	214.4500	206.4600	214.0800	+2.676%	750,156	+14.625%
2026-02-06	195.0000	209.1700	194.3050	208.5000	+10.399%	1,036,818	+17.693%
2026-02-05	186.6500	194.8500	185.2700	188.8600	+0.138%	860,093	+29.932%
2026-02-04	199.7600	202.4415	180.1800	188.6000	-5.672%	1,203,893	+30.111%
2026-02-03	208.7500	208.7500	194.2800	199.9400	-1.230%	707,017	+22.732%
2026-02-02	198.9400	205.6100	195.3129	202.4300	+0.188%	854,411	+21.222%
2026-01-30	208.5800	216.0100	200.3701	202.0500	-5.194%	1,233,350	+21.450%
2026-01-29	213.1400	217.5100	204.9400	213.1200	-0.271%	662,483	+15.142%
2026-01-28	217.2600	217.2600	208.4600	213.7000	+2.514%	774,973	+14.829%
2026-01-27	209.0800	210.0000	205.3000	208.4600	+0.832%	681,192	+17.716%
2026-01-26	209.2000	209.4950	201.7200	206.7400	-2.426%	1,113,384	+18.695%
2026-01-23	210.2600	212.1125	204.7100	211.8800	+0.038%	613,030	+15.816%
2026-01-22	224.2100	224.4000	211.2501	211.8000	-2.207%	890,776	+15.859%
2026-01-21	217.7700	219.4700	212.7500	216.5800	+0.194%	891,785	+13.302%
2026-01-20	217.0000	222.0000	214.3600	216.1600	-1.861%	941,374	+13.522%
2026-01-16	220.9300	223.5700	214.4400	220.2600	+1.106%	931,529	+11.409%
2026-01-15	219.3000	227.0700	215.6650	217.8500	+7.735%	1,631,022	+12.642%
2026-01-14	195.5100	206.2200	194.7400	202.2100	+2.416%	921,909	+21.354%
2026-01-13	194.0200	198.5400	189.7400	197.4400	+3.355%	1,117,802	+24.286%
2026-01-12	187.9200	191.6150	187.0000	191.0300	+0.728%	625,109	+28.456%
2026-01-09	182.1800	190.6710	182.1800	189.6500	+5.139%	792,386	+29.391%
2026-01-08	183.1700	183.5500	176.0000	180.3800	-1.967%	524,425	+36.041%
2026-01-07	182.7700	187.2500	181.0000	184.0000	-1.741%	662,651	+33.364%
2026-01-06	180.0000	188.0700	179.9800	187.2600	+5.096%	898,056	+31.042%
2026-01-05	171.0000	179.9200	170.5000	178.1800	+7.421%	1,167,414	+37.720%
2026-01-02	162.6000	168.7900	161.8500	165.8700	+5.074%	747,688	+47.941%
2025-12-31	160.2300	161.8289	156.9903	157.8600	-1.344%	457,564	+55.448%
2025-12-30	159.6600	162.8700	157.3810	160.0100	+0.591%	662,768	+53.359%
2025-12-29	159.2000	160.3700	157.1900	159.0700	-0.922%	382,508	+54.265%
2025-12-26	162.5800	162.5800	159.4401	160.5500	-0.809%	290,303	+52.843%
2025-12-24	161.3000	162.5720	160.0630	161.8600	+0.453%	149,831	+51.606%
2025-12-23	158.5200	162.3900	157.8400	161.1300	+1.168%	562,689	+52.293%
2025-12-22	161.8200	162.7998	157.0000	159.2700	+1.861%	530,655	+54.072%
2025-12-19	152.0100	158.2100	152.0100	156.3600	+3.051%	1,793,210	+56.939%
2025-12-18	153.4600	155.6000	149.6400	151.7300	+2.840%	668,967	+61.728%
2025-12-17	153.8600	155.5000	146.7900	147.5400	-4.350%	689,891	+66.321%
2025-12-16	156.5100	157.6100	153.3300	154.2500	-1.134%	472,205	+59.086%
2025-12-15	159.3700	161.2000	155.0900	156.0200	-0.217%	683,297	+57.281%
2025-12-12	158.5800	161.2800	152.4400	156.3600	-2.500%	948,472	+56.939%
2025-12-11	165.3400	165.5000	158.2000	160.3700	-4.751%	1,207,717	+53.015%
2025-12-10	162.8500	171.3200	162.4900	168.3700	+3.542%	1,098,135	+45.744%
2025-12-09	158.1600	164.3100	156.8900	162.6100	+1.308%	1,137,408	+50.907%
2025-12-08	158.7100	161.0700	157.0600	160.5100	+1.976%	484,064	+52.881%
2025-12-05	161.2700	161.2700	156.2800	157.4000	-1.286%	649,733	+55.902%
2025-12-04	156.2900	160.5400	155.2900	159.4500	+0.841%	517,125	+53.898%
2025-12-03	154.6400	161.4925	152.1950	158.1200	+2.669%	1,290,027	+55.192%
2025-12-02	149.9400	155.6050	149.5100	154.0100	+4.769%	898,555	+59.334%
2025-12-01	143.6300	147.8500	141.6450	147.0000	+2.682%	749,047	+66.932%
2025-11-28	140.9000	143.4800	140.6000	143.1600	+1.915%	308,127	+71.410%
2025-11-26	138.0000	142.5500	138.0000	140.4700	+2.540%	510,060	+74.692%
2025-11-25	131.7900	137.8900	129.8900	136.9900	+3.592%	768,024	+79.130%
2025-11-24	127.4000	133.4650	126.5650	132.2400	+3.979%	581,019	+85.564%
2025-11-21	124.1400	128.6900	121.5750	127.1800	+1.517%	763,813	+92.947%
2025-11-20	134.7600	135.4500	124.9600	125.2800	-4.330%	814,831	+95.873%
2025-11-19	125.9900	132.3950	124.7700	130.9500	+5.528%	782,891	+87.392%
2025-11-18	126.6000	128.5300	122.6100	124.0900	-2.522%	913,196	+97.752%
2025-11-17	125.3400	129.8400	125.1900	127.3000	-0.485%	721,513	+92.765%
2025-11-14	124.9100	132.5000	121.8576	127.9200	-1.395%	775,252	+91.831%
2025-11-13	133.7200	135.0000	127.3900	129.7300	-4.272%	687,563	+89.154%
2025-11-12	135.3200	137.1100	133.5800	135.5200	+1.559%	789,782	+81.073%
2025-11-11	140.3400	140.7000	132.9600	133.4400	-5.409%	722,692	+83.895%
2025-11-10	145.0500	145.0500	137.4200	141.0700	+1.424%	1,157,683	+73.949%
2025-11-07	118.9700	140.1700	118.9700	139.0900	+5.571%	2,196,249	+76.425%
2025-11-06	136.0600	138.9900	130.4200	131.7500	-2.954%	1,739,803	+86.254%
2025-11-05	128.8900	136.3400	128.8900	135.7600	+5.151%	1,066,902	+80.753%
2025-11-04	126.5000	131.1600	125.3298	129.1100	-1.974%	883,262	+90.063%
2025-11-03	134.9900	136.1600	130.2600	131.7100	-2.408%	987,846	+86.311%
2025-10-31	137.5100	138.8700	132.6600	134.9600	-1.525%	802,066	+81.824%
2025-10-30	135.8900	139.6000	134.1292	137.0500	-0.022%	955,018	+79.051%
2025-10-29	133.8600	139.6200	133.8200	137.0800	+4.889%	1,105,248	+79.012%
2025-10-28	132.5000	133.2800	129.9200	130.6900	-2.688%	582,238	+87.765%
2025-10-27	136.6400	137.1650	132.2600	134.3000	-0.282%	993,999	+82.718%
2025-10-24	134.9700	137.2300	134.0400	134.6800	+2.084%	496,224	+82.202%
2025-10-23	125.3000	133.0550	125.3000	131.9300	+5.140%	1,036,312	+86.000%
2025-10-22	132.0600	133.3550	121.7000	125.4800	-6.581%	1,061,728	+95.561%
2025-10-21	135.6800	136.3900	132.5900	134.3200	-0.995%	664,652	+82.691%
2025-10-20	136.0000	138.2000	134.9362	135.6700	+1.239%	535,769	+80.873%
2025-10-17	133.0000	136.6200	132.0000	134.0100	-1.187%	754,253	+83.113%
2025-10-16	135.4900	136.8607	131.5352	135.6200	+1.909%	878,619	+80.939%
2025-10-15	135.4100	136.4200	132.0600	133.0800	+2.071%	856,151	+84.393%
2025-10-14	125.0600	132.8210	124.5100	130.3800	+0.718%	1,215,055	+88.211%
2025-10-13	128.5100	132.4200	127.0100	129.4500	+6.684%	1,552,083	+89.564%
2025-10-10	137.5200	139.2700	121.1500	121.3400	-11.171%	1,568,155	+102.233%
2025-10-09	139.2650	139.2650	135.6100	136.6000	-1.811%	1,271,510	+79.641%
2025-10-08	134.6500	139.2100	134.4900	139.1200	+2.968%	1,217,173	+76.387%
2025-10-07	146.6900	147.8600	134.0000	135.1100	-7.013%	1,490,769	+81.622%
2025-10-06	146.9400	150.2061	145.3000	145.3000	+1.106%	1,427,116	+68.885%
2025-10-03	139.9600	147.2400	139.9600	143.7100	+2.775%	2,419,785	+70.754%
2025-10-02	142.8000	145.0000	138.5300	139.8300	+1.887%	1,662,503	+75.492%
2025-10-01	128.0700	137.8200	127.3400	137.2400	+6.206%	1,183,555	+78.804%
2025-09-30	128.7000	131.2850	126.0800	129.2200	-0.905%	934,684	+89.901%
2025-09-29	129.7200	132.6200	129.6950	130.4000	+2.210%	1,530,471	+88.183%
2025-09-26	127.6500	129.5599	126.5300	127.5800	-0.274%	956,320	+92.342%
2025-09-25	127.1700	130.3600	126.5917	127.9300	-2.314%	1,308,079	+91.816%
2025-09-24	136.5200	137.3450	130.5600	130.9600	-4.220%	2,078,792	+87.378%
2025-09-23	137.5950	142.7700	135.2600	136.7300	+5.080%	2,998,624	+79.470%
2025-09-22	127.1500	132.3800	127.0000	130.1200	+6.073%	2,477,287	+88.587%
2025-09-19	121.4300	123.3850	121.0400	122.6700	-0.535%	5,037,313	+100.041%
2025-09-18	122.8750	125.7000	120.6300	123.3300	+6.319%	2,009,572	+98.970%
2025-09-17	118.7400	121.9300	111.9889	116.0000	-3.798%	1,542,418	+111.543%
2025-09-16	117.4800	122.2100	116.4700	120.5800	+3.618%	2,451,572	+103.508%
2025-09-15	111.3700	117.3700	111.3700	116.3700	+4.857%	1,896,842	+110.870%
2025-09-12	108.1900	112.6400	107.5500	110.9800	+2.522%	1,544,730	+121.112%
2025-09-11	107.3600	110.9900	107.3600	108.2500	+2.084%	1,264,373	+126.688%
2025-09-10	105.0000	107.4900	104.6400	106.0400	+1.756%	1,196,159	+131.413%
2025-09-09	103.7800	104.5700	102.9100	104.2100	+0.560%	829,710	+135.476%
2025-09-08	105.1800	105.3450	103.2500	103.6300	-0.423%	997,650	+136.794%
2025-09-05	103.5500	105.1600	102.5000	104.0700	+2.079%	947,273	+135.793%
2025-09-04	101.9800	103.7900	101.0600	101.9500	-0.692%	1,371,940	+140.696%
2025-09-03	104.2800	104.9900	101.5900	102.6600	-1.193%	795,810	+139.032%
2025-09-02	102.1900	104.1850	101.0000	103.9000	-1.981%	919,205	+136.179%
2025-08-29	108.0000	108.2650	104.9400	106.0000	-3.019%	1,081,186	+131.500%
2025-08-28	108.2200	109.7650	106.7700	109.3000	+1.213%	616,366	+124.511%
2025-08-27	108.0000	108.5500	107.0400	107.9900	-0.827%	545,317	+127.234%
2025-08-26	108.4600	109.7700	108.3400	108.8900	+0.526%	1,186,158	+125.356%
2025-08-25	108.7600	109.0200	107.3200	108.3200	-0.166%	787,644	+126.542%
2025-08-22	105.6700	112.5200	105.5250	108.5000	+2.883%	915,046	+126.166%
2025-08-21	104.9000	106.5400	104.5846	105.4600	-0.444%	621,594	+132.685%
2025-08-20	107.3000	108.4925	103.6050	105.9300	-1.506%	1,072,783	+131.653%
2025-08-19	108.9200	109.0147	107.3100	107.5500	-1.022%	1,026,559	+128.164%
2025-08-18	107.0500	108.8400	106.9598	108.6600	+1.599%	791,858	+125.833%
2025-08-15	109.5700	109.5700	106.3400	106.9500	-2.799%	1,648,198	+129.444%
2025-08-14	109.7300	110.6500	108.8600	110.0300	-1.283%	999,133	+123.021%
2025-08-13	111.5100	113.4654	109.9015	111.4600	+1.134%	1,549,001	+120.160%
2025-08-12	106.3500	110.3500	103.5300	110.2100	+5.303%	1,894,320	+122.657%
2025-08-11	103.8200	106.2100	103.7350	104.6600	+1.730%	2,249,227	+134.464%
2025-08-08	94.2050	104.6900	93.5000	102.8800	+11.006%	3,811,223	+138.521%
2025-08-07	93.3200	94.0130	91.6150	92.6800	+2.978%	2,152,371	+164.771%
2025-08-06	93.7900	93.9800	89.4000	90.0000	-5.013%	2,395,202	+172.656%
2025-08-05	97.8200	97.8200	93.5800	94.7500	-2.521%	1,278,551	+158.987%
2025-08-04	95.7300	97.2900	94.8201	97.2000	+3.075%	1,646,707	+152.459%
2025-08-01	91.6400	96.4100	91.3700	94.3000	-0.475%	1,402,957	+160.223%
2025-07-31	100.0000	100.4600	94.3500	94.7500	-7.389%	1,540,395	+158.987%
2025-07-30	103.4400	103.8800	100.6000	102.3100	+1.377%	1,455,066	+139.849%
2025-07-29	102.3300	103.7800	99.7200	100.9200	-0.903%	807,713	+143.153%
2025-07-28	100.8200	104.0000	100.8200	101.8400	+2.414%	1,298,258	+140.956%
2025-07-25	98.3100	99.4900	97.1000	99.4400	+1.211%	998,710	+146.772%
2025-07-24	97.1700	98.3600	95.9400	98.2500	+1.111%	1,102,724	+149.761%
2025-07-23	98.3100	98.6900	96.5800	97.1700	+0.393%	933,952	+152.537%
2025-07-22	99.7200	99.9500	95.2250	96.7900	-2.860%	988,822	+153.528%
2025-07-21	97.6900	100.6500	97.2850	99.6400	+2.775%	1,082,546	+146.277%
2025-07-18	99.5000	99.5000	96.4700	96.9500	-1.773%	773,740	+153.110%
2025-07-17	98.5600	99.2150	96.0000	98.7000	+0.612%	977,979	+148.622%
2025-07-16	98.1700	98.3000	94.2615	98.1000	-1.595%	1,184,582	+150.143%
2025-07-15	100.8700	103.1088	99.5100	99.6900	+0.697%	762,879	+146.153%
2025-07-14	100.5900	100.6700	97.6200	99.0000	-2.712%	729,874	+147.869%
2025-07-11	101.7000	103.3050	101.4800	101.7600	-1.079%	665,220	+141.146%
2025-07-10	103.6900	104.2500	101.5000	102.8700	+0.185%	785,833	+138.544%
2025-07-09	103.0600	105.6400	102.2000	102.6800	-0.639%	1,022,616	+138.985%
2025-07-08	100.2200	104.9800	99.3600	103.3400	+4.701%	1,327,848	+137.459%
2025-07-07	103.0400	103.9500	98.5600	98.7000	-5.133%	1,011,661	+148.622%
2025-07-03	104.1100	104.7500	102.7600	104.0400	+0.629%	698,941	+135.861%
2025-07-02	100.8500	104.0900	100.0550	103.3900	+3.153%	1,011,867	+137.344%
2025-07-01	101.0000	101.9223	97.9100	100.2300	-0.694%	1,002,873	+144.827%
2025-06-30	99.8600	103.0300	99.5000	100.9300	+2.073%	1,555,832	+143.129%
2025-06-27	100.4400	101.3029	97.8100	98.8800	-1.357%	1,636,367	+148.169%
2025-06-26	98.1900	100.3000	97.5400	100.2400	+3.298%	1,632,011	+144.802%
2025-06-25	97.0800	98.3800	95.7350	97.0400	+0.258%	860,843	+152.875%
2025-06-24	94.5300	96.7900	94.0000	96.7900	+3.199%	1,773,354	+153.528%
2025-06-23	95.5000	97.2600	92.3900	93.7900	-2.119%	1,322,199	+161.638%
2025-06-20	97.8800	98.4200	94.3000	95.8200	-1.186%	1,755,991	+156.095%
2025-06-18	97.7400	98.6000	96.1041	96.9700	-0.360%	1,003,494	+153.058%
2025-06-17	97.6500	100.6058	97.2800	97.3200	-1.568%	1,128,681	+152.148%
2025-06-16	96.7200	99.3100	95.7600	98.8700	+4.403%	1,531,625	+148.195%
2025-06-13	96.3000	97.8000	94.2181	94.7000	-5.300%	1,371,692	+159.124%
2025-06-12	98.0000	100.3200	98.0000	100.0000	+0.060%	1,003,948	+145.390%
2025-06-11	102.7200	102.7200	98.6400	99.9400	-1.381%	1,001,177	+145.537%
2025-06-10	100.7900	101.6000	98.8500	101.3400	+1.890%	1,091,323	+142.145%
2025-06-09	98.3800	101.3100	97.4993	99.4600	+3.496%	1,393,724	+146.722%
2025-06-06	95.8700	98.3400	95.0232	96.1000	+1.887%	844,446	+155.349%
2025-06-05	97.2300	97.3000	93.4900	94.3200	-1.832%	872,977	+160.168%
2025-06-04	96.4100	97.3000	94.5000	96.0800	+0.597%	1,048,693	+155.402%
2025-06-03	92.5800	95.9500	91.3947	95.5100	+2.965%	1,198,055	+156.926%
2025-06-02	92.5700	93.1200	90.6600	92.7600	+0.892%	745,406	+164.543%
2025-05-30	94.0900	94.0900	89.7000	91.9400	-3.262%	1,558,471	+166.902%
2025-05-29	97.7600	97.9800	93.6200	95.0400	+1.517%	1,625,011	+158.197%
2025-05-28	96.6000	96.6000	93.3850	93.6200	-2.530%	680,300	+162.113%
2025-05-27	95.0000	96.6250	93.6100	96.0500	+4.379%	2,206,775	+155.482%
2025-05-23	91.3000	93.3800	90.9259	92.0200	-2.963%	1,483,339	+166.670%
2025-05-22	94.4200	97.1300	94.4200	94.8300	+0.222%	966,707	+158.768%
2025-05-21	96.2000	97.6800	94.5500	94.6200	-2.704%	1,579,827	+159.343%
2025-05-20	97.8600	99.4300	96.2000	97.2500	-3.157%	1,697,531	+152.329%
2025-05-19	96.7500	100.5400	96.5900	100.4200	+1.026%	1,359,533	+144.364%
2025-05-16	97.9300	99.4700	96.4850	99.4000	+1.387%	1,142,719	+146.871%
2025-05-15	101.8000	102.7500	97.1800	98.0400	-5.803%	1,644,652	+150.296%
2025-05-14	100.5000	104.2700	98.9600	104.0800	+4.930%	2,840,182	+135.771%
2025-05-13	93.6500	99.4600	92.5600	99.1900	+6.097%	4,694,913	+147.394%
2025-05-12	93.9500	95.4000	91.1900	93.4900	+5.638%	6,346,065	+162.477%
2025-05-09	99.9000	100.3000	85.8800	88.5000	-30.211%	8,593,943	+177.277%
2025-05-08	128.5200	129.7699	125.0550	126.8100	+1.294%	996,634	+93.510%
2025-05-07	122.8600	125.6400	120.8700	125.1900	+2.263%	1,090,135	+96.014%
2025-05-06	121.8000	123.9400	120.6200	122.4200	-1.584%	650,833	+100.449%
2025-05-05	122.8600	126.6100	122.8600	124.3900	-2.132%	716,212	+97.275%
2025-05-02	124.9100	130.2500	123.5850	127.1000	+5.276%	1,167,144	+93.068%
2025-05-01	125.1000	125.9300	120.5300	120.7300	-1.017%	1,029,348	+103.255%
2025-04-30	118.0900	122.2700	116.4700	121.9700	-0.254%	962,706	+101.189%
2025-04-29	122.3800	124.2300	120.6800	122.2800	-1.964%	799,490	+100.679%
2025-04-28	124.5200	126.4150	121.0500	124.7300	-0.685%	784,300	+96.737%
2025-04-25	124.4200	126.9300	124.0000	125.5900	-0.095%	550,595	+95.390%
2025-04-24	122.9200	127.2600	122.4300	125.7100	+4.767%	914,317	+95.203%
2025-04-23	122.3900	125.1400	119.1800	119.9900	+5.061%	1,060,889	+104.509%
2025-04-22	114.1500	116.2775	112.1900	114.2100	+1.837%	640,124	+114.859%
2025-04-21	111.7000	112.4550	109.4400	112.1500	-2.470%	690,320	+118.805%
2025-04-17	116.9400	117.3935	113.1800	114.9900	+0.087%	613,111	+113.401%
2025-04-16	114.8500	116.3855	109.1800	114.8900	-4.632%	1,492,163	+113.587%
2025-04-15	120.6200	122.1200	118.9100	120.4700	-0.248%	567,437	+103.694%
2025-04-14	124.1300	125.0000	118.2600	120.7700	+0.307%	665,023	+103.188%
2025-04-11	116.7000	121.7600	114.3100	120.4000	+2.008%	917,314	+103.812%
2025-04-10	123.7900	125.7300	113.0900	118.0300	-11.502%	2,363,345	+107.905%
2025-04-09	107.9800	136.2400	105.9100	133.3700	+26.297%	3,535,565	+83.992%
2025-04-08	116.6700	119.0400	102.0950	105.6000	-5.419%	1,725,174	+132.377%
2025-04-07	100.6900	118.1800	98.7900	111.6500	+6.903%	1,869,292	+119.785%
2025-04-04	106.3700	107.7100	98.2100	104.4400	-4.908%	1,760,251	+134.958%
2025-04-03	118.0000	119.5890	109.4550	109.8300	-12.437%	1,507,558	+123.427%
2025-04-02	120.1200	127.6700	120.1200	125.4300	+1.918%	554,044	+95.639%
2025-04-01	120.2300	123.3750	118.3650	123.0700	+1.426%	713,973	+99.391%
2025-03-31	119.0000	121.4300	116.1600	121.3400	-0.598%	971,248	+102.233%
2025-03-28	125.5950	126.1100	120.6800	122.0700	-4.945%	979,834	+101.024%
2025-03-27	132.0200	133.2637	127.9400	128.4200	-3.502%	848,267	+91.084%
2025-03-26	137.5000	139.6700	131.8500	133.0800	-4.093%	724,948	+84.393%
2025-03-25	140.1200	141.6600	137.5501	138.7600	-1.533%	594,613	+76.845%
2025-03-24	138.9600	142.2600	138.1100	140.9200	+3.931%	640,023	+74.134%
2025-03-21	136.0800	136.8300	132.4200	135.5900	-1.497%	948,536	+80.979%
2025-03-20	135.6700	139.9300	135.6700	137.6500	+0.022%	494,904	+78.271%
2025-03-19	136.1600	140.0500	134.1350	137.6200	+1.941%	507,594	+78.310%
2025-03-18	136.6800	136.6800	132.6100	135.0000	-2.238%	518,917	+81.770%
2025-03-17	137.0800	139.7200	136.1000	138.0900	-0.433%	573,231	+77.703%
2025-03-14	136.8100	141.2700	136.8100	138.6900	+2.985%	997,372	+76.934%
2025-03-13	132.5800	135.2800	130.6500	134.6700	+0.508%	1,266,761	+82.216%
2025-03-12	129.2200	135.3800	128.9800	133.9900	+7.562%	1,235,208	+83.141%
2025-03-11	124.3500	127.8050	121.4700	124.5700	+0.866%	1,009,530	+96.990%
2025-03-10	129.5700	129.9500	122.4800	123.5000	-7.017%	1,555,131	+98.696%
2025-03-07	134.2500	135.1800	127.5400	132.8200	-1.065%	1,295,084	+84.754%
2025-03-06	134.9600	139.3250	132.4900	134.2500	-4.223%	1,174,007	+82.786%
2025-03-05	137.0850	140.3000	135.0500	140.1700	+3.515%	828,398	+75.066%
2025-03-04	134.4700	139.4900	129.5300	135.4100	-0.441%	1,478,315	+81.220%
2025-03-03	148.5000	148.5000	133.1900	136.0100	-6.625%	1,161,189	+80.421%
2025-02-28	145.5000	148.4650	141.5000	145.6600	+0.062%	1,360,792	+68.468%
2025-02-27	155.0600	155.8300	145.1500	145.5700	-5.652%	1,381,323	+68.572%
2025-02-26	154.4500	158.2235	153.3600	154.2900	+2.199%	923,785	+59.045%
2025-02-25	156.5500	158.1100	150.0700	150.9700	-4.401%	1,017,976	+62.542%
2025-02-24	161.0300	161.6400	156.8950	157.9200	-0.966%	954,117	+55.389%
2025-02-21	168.4900	169.0050	159.1000	159.4600	-4.601%	993,782	+53.888%
2025-02-20	170.0000	171.9600	166.9700	167.1500	-2.206%	737,620	+46.808%
2025-02-19	172.3600	172.9850	169.8100	170.9200	-1.054%	705,083	+43.570%
2025-02-18	178.8200	179.9999	172.7300	172.7400	-2.158%	1,126,470	+42.057%
2025-02-14	171.4600	177.0550	170.8150	176.5500	+1.553%	1,075,138	+38.992%
2025-02-13	169.5800	173.9000	168.4400	173.8500	+3.096%	1,145,629	+41.150%
2025-02-12	173.1800	174.5600	168.4300	168.6300	-4.177%	1,330,761	+45.520%
2025-02-11	182.9600	184.0800	175.9200	175.9800	-3.983%	886,679	+39.442%
2025-02-10	186.9600	191.0800	180.5300	183.2800	-1.968%	1,007,656	+33.888%
2025-02-07	197.7500	198.8800	181.4700	186.9600	-11.221%	2,195,453	+31.253%

.dark-mode .gNg75R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gNg75R{ color: #333333; background-color: white; border: 2px solid #333333; }ONTOOnto Innovation Inc.stock NYSE

ONTO
Onto Innovation Inc.
stock NYSE