Get the Stockscreener App
253.24
7.83%
-21.52
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 June 05, 2026, is $253.24.
- Onto Innovation Inc all-time high stock price is $316.00, occurred on April 24, 2026.
- 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 1,146% to $253.24 now.
- The 52-week high stock price for ONTO is $316.00, representing a 24.78% increase from the current share price, occurred on April 24, 2026.
- The 52-week low stock price for ONTO is $89.40, indicating a -64.70% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Onto Innovation Inc (ONTO) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 05, 2026 | $270.0 | $250.2 | $19.80 | 1,101,008.0 | -7.83% |
| Jun 04, 2026 | $280.6 | $264.5 | $16.13 | 783,525.0 | -1.86% |
| Jun 03, 2026 | $285.0 | $273.4 | $11.65 | 1,111,374.0 | +0.70% |
| Jun 02, 2026 | $278.7 | $261.7 | $17.06 | 1,968,441.0 | +8.72% |
| Jun 01, 2026 | $263.0 | $250.3 | $12.70 | 925,849.0 | -0.98% |
| May 29, 2026 | $266.1 | $255.6 | $10.54 | 1,121,038.0 | -0.22% |
| May 28, 2026 | $266.2 | $252.6 | $13.66 | 967,158.0 | -3.03% |
| May 27, 2026 | $284.7 | $261.9 | $22.83 | 1,064,815.0 | -2.66% |
| May 26, 2026 | $277.0 | $264.2 | $12.81 | 1,084,927.0 | +4.55% |
| May 22, 2026 | $266.5 | $257.9 | $8.61 | 812,887.0 | +0.31% |
| May 21, 2026 | $264.6 | $257.6 | $6.99 | 794,829.0 | -0.63% |
| May 20, 2026 | $263.7 | $252.3 | $11.40 | 1,809,436.0 | +6.06% |
| May 19, 2026 | $251.3 | $238.1 | $13.16 | 5,026,827.0 | -2.53% |
| May 18, 2026 | $269.2 | $250.6 | $18.57 | 1,403,854.0 | -6.34% |
| May 15, 2026 | $274.4 | $263.4 | $10.99 | 981,334.0 | -1.99% |
| May 14, 2026 | $285.8 | $275.4 | $10.45 | 667,545.0 | +0.11% |
| May 13, 2026 | $285.7 | $269.1 | $16.60 | 1,102,182.0 | -0.35% |
| May 12, 2026 | $283.1 | $266.5 | $16.62 | 1,163,922.0 | -3.33% |
| May 11, 2026 | $290.3 | $280.2 | $10.08 | 751,992.0 | +1.00% |
| May 08, 2026 | $288.0 | $281.4 | $6.64 | 762,312.0 | +3.83% |
| May 07, 2026 | $295.5 | $273.5 | $22.03 | 1,170,949.0 | -6.76% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $285.0 | $250.2 | $34.81 | 6,991,205.0 | -1.94% |
| May, 2026 | $309.7 | $238.1 | $71.58 | 25,209,442.0 | -12.48% |
| Apr, 2026 | $316.0 | $200.0 | $116.0 | 17,858,729.0 | +43.88% |
| Mar, 2026 | $223.2 | $175.5 | $47.76 | 17,062,183.0 | -5.01% |
| Feb, 2026 | $232.5 | $180.2 | $52.31 | 20,910,362.0 | +6.85% |
| Jan, 2026 | $227.1 | $161.8 | $65.22 | 17,726,152.0 | +27.99% |
Onto Innovation Inc Stock (ONTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $171.3 | $141.6 | $29.67 | 15,785,864.0 | +11.77% |
| Nov, 2025 | $145.1 | $119.0 | $26.08 | 17,038,808.0 | +6.08% |
| Oct, 2025 | $150.2 | $121.2 | $29.06 | 25,523,283.0 | +4.44% |
| Sep, 2025 | $142.8 | $101.0 | $41.77 | 34,481,448.0 | +21.91% |
| Aug, 2025 | $113.5 | $89.40 | $24.07 | 29,611,440.0 | +11.87% |
| Jul, 2025 | $105.6 | $94.26 | $11.38 | 21,821,614.0 | -6.12% |
| Jun, 2025 | $103.0 | $90.66 | $12.37 | 24,691,254.0 | +9.78% |
| May, 2025 | $130.2 | $85.88 | $44.37 | 43,949,727.0 | -24.62% |
| Apr, 2025 | $136.2 | $98.21 | $38.03 | 24,613,877.0 | +0.52% |
| Mar, 2025 | $148.5 | $116.2 | $32.34 | 18,864,966.0 | -16.70% |
| Feb, 2025 | $212.5 | $141.5 | $71.02 | 20,216,145.0 | -28.86% |
| Jan, 2025 | $228.4 | $167.5 | $60.88 | 17,460,301.0 | +22.85% |
Onto Innovation Inc Stock (ONTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $182.3 | $161.8 | $20.52 | 12,020,282.0 | +2.20% |
| Nov, 2024 | $193.1 | $156.9 | $36.18 | 17,260,308.0 | -17.22% |
| Oct, 2024 | $226.7 | $194.7 | $32.08 | 13,882,251.0 | -4.45% |
| Sep, 2024 | $226.7 | $175.8 | $50.91 | 12,878,582.0 | -2.65% |
| Aug, 2024 | $218.4 | $145.1 | $73.26 | 12,656,411.0 | +11.46% |
| Jul, 2024 | $238.9 | $176.2 | $62.72 | 15,068,497.0 | -12.87% |
| Jun, 2024 | $233.0 | $206.4 | $26.60 | 14,936,456.0 | +1.32% |
| May, 2024 | $238.1 | $179.2 | $58.88 | 11,159,655.0 | +16.83% |
| Apr, 2024 | $193.6 | $166.7 | $26.90 | 9,082,417.0 | +2.44% |
| 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% |
8.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):