Get the Stockscreener App
189.41
0.26%
-0.8051
Onto Innovation Inc. Stock (ONTO) Price History
The historical daily chart and data for Onto Innovation Inc. stock (ONTO), show that the latest closing stock price as of April 30, 2024, is $189.41.
- Onto Innovation Inc. all-time high stock price is $199.72, occurred on March 04, 2024.
- The lowest Onto Innovation Inc. stock price recorded was $20.32 on March 18, 2020. Since then, Onto Innovation Inc.'s stock price has risen over 832.16% to $189.41 now.
- The 52-week high stock price for ONTO is $199.72, representing a 5.44% increase from the current share price, occurred on March 04, 2024.
- The 52-week low stock price for ONTO is $80.17, indicating a -57.67% decrease from the current share price, occurred on May 05, 2023.
- The closing price of Onto Innovation Inc. (ONTO) stock in the beginning of 2023 was $103.55. The stock closed the year at $68.09, a loss of over -34.24% for the year.
The table below shows more information about ONTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 30, 2024 | $192.6 | $188.2 | $4.38 | 361,052.0 | -0.38% |
| Apr 29, 2024 | $191.1 | $187.7 | $3.43 | 349,215.0 | +0.24% |
| Apr 26, 2024 | $191.0 | $181.0 | $10.08 | 392,105.0 | +4.08% |
| Apr 25, 2024 | $182.4 | $173.4 | $9.06 | 564,178.0 | +3.15% |
| Apr 24, 2024 | $180.6 | $174.5 | $6.15 | 287,258.0 | +0.37% |
| Apr 23, 2024 | $177.9 | $171.2 | $6.68 | 341,521.0 | +3.12% |
| Apr 22, 2024 | $170.9 | $167.4 | $3.51 | 498,917.0 | +0.81% |
| Apr 19, 2024 | $177.6 | $166.7 | $10.97 | 590,576.0 | -4.64% |
| Apr 18, 2024 | $182.8 | $176.2 | $6.67 | 684,537.0 | -2.37% |
| Apr 17, 2024 | $188.6 | $180.8 | $7.84 | 480,774.0 | -4.10% |
| Apr 16, 2024 | $190.5 | $182.9 | $7.61 | 394,441.0 | +3.63% |
| Apr 15, 2024 | $189.6 | $181.5 | $8.10 | 246,868.0 | -0.57% |
| Apr 12, 2024 | $188.9 | $182.2 | $6.75 | 346,912.0 | -3.78% |
| Apr 11, 2024 | $191.6 | $183.7 | $7.94 | 250,664.0 | +3.81% |
| Apr 10, 2024 | $187.9 | $180.7 | $7.22 | 335,005.0 | -1.85% |
| Apr 09, 2024 | $192.4 | $185.2 | $7.16 | 349,965.0 | -1.13% |
| Apr 08, 2024 | $192.4 | $188.5 | $3.91 | 181,517.0 | +0.72% |
| Apr 05, 2024 | $190.3 | $184.6 | $5.66 | 320,415.0 | +2.14% |
| Apr 04, 2024 | $193.6 | $183.5 | $10.04 | 597,481.0 | -2.68% |
| Apr 03, 2024 | $189.9 | $179.2 | $10.71 | 385,190.0 | +2.57% |
| Apr 02, 2024 | $185.5 | $180.2 | $5.22 | 441,378.0 | -0.18% |
Onto Innovation Inc. Stock (ONTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onto Innovation Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onto Innovation Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onto Innovation Inc. Stock (ONTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $193.6 | $166.7 | $26.90 | 8,701,603.0 | +4.64% |
| Mar, 2024 | $199.7 | $170.1 | $29.67 | 7,371,937.0 | -1.67% |
| Feb, 2024 | $186.4 | $153.6 | $32.77 | 10,071,238.0 | +14.03% |
| Jan, 2024 | $172.4 | $134.1 | $38.25 | 8,312,018.0 | +5.62% |
Onto Innovation Inc. Stock (ONTO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $158.5 | $135.7 | $22.83 | 6,400,008.0 | +8.43% |
| Nov, 2023 | $142.8 | $109.7 | $33.05 | 8,705,836.0 | +25.49% |
| Oct, 2023 | $147.7 | $109.0 | $38.73 | 21,614,398.0 | -11.88% |
| Sep, 2023 | $140.4 | $120.1 | $20.33 | 7,356,529.0 | -8.25% |
| Aug, 2023 | $142.3 | $105.6 | $36.68 | 8,940,517.0 | +11.79% |
| Jul, 2023 | $126.6 | $103.9 | $22.70 | 6,283,878.0 | +6.74% |
| Jun, 2023 | $118.0 | $103.0 | $14.99 | 8,328,162.0 | +8.50% |
| May, 2023 | $112.7 | $80.17 | $32.55 | 6,811,453.0 | +32.56% |
| Apr, 2023 | $87.47 | $76.40 | $11.07 | 3,223,090.0 | -7.85% |
| Mar, 2023 | $89.75 | $78.66 | $11.09 | 5,195,903.0 | +6.56% |
| Feb, 2023 | $88.49 | $76.01 | $12.48 | 5,128,911.0 | +4.86% |
| Jan, 2023 | $80.51 | $67.55 | $12.96 | 3,667,543.0 | +15.51% |
Onto Innovation Inc. Stock (ONTO) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $82.07 | $65.61 | $16.46 | 5,052,439.0 | -14.83% |
| Nov, 2022 | $86.86 | $67.49 | $19.37 | 4,993,824.0 | +19.61% |
| Oct, 2022 | $73.65 | $56.02 | $17.63 | 6,866,739.0 | +4.36% |
| Sep, 2022 | $72.05 | $63.42 | $8.63 | 5,301,339.0 | -9.78% |
| Aug, 2022 | $89.69 | $70.47 | $19.22 | 6,070,641.0 | -14.76% |
| Jul, 2022 | $83.84 | $59.95 | $23.89 | 6,218,094.0 | +19.41% |
| Jun, 2022 | $83.89 | $67.23 | $16.66 | 4,783,251.0 | -13.24% |
| May, 2022 | $82.44 | $67.17 | $15.27 | 6,066,561.0 | +12.99% |
| Apr, 2022 | $88.91 | $67.70 | $21.20 | 6,191,788.0 | -18.13% |
| Mar, 2022 | $92.76 | $73.67 | $19.09 | 5,743,343.0 | +0.79% |
| Feb, 2022 | $97.93 | $77.37 | $20.56 | 5,906,370.0 | -5.82% |
| Jan, 2022 | $106.1 | $80.02 | $26.07 | 8,630,904.0 | -9.57% |
3.78%
1.79%
Cap:
|
Volume (24h):