Onto Innovation Inc (ONTO)
166.36
+4.45
(+2.75%)
USD |
NYSE |
Nov 21, 16:00
166.36
0.00 (0.00%)
After-Hours: 20:00
Onto Innovation Price: 166.36 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 162.56 | 162.56 | 159.69 | 161.91 | 661437.0 |
| Nov 19, 2024 | 160.58 | 163.70 | 159.91 | 162.84 | 766761.0 |
| Nov 18, 2024 | 157.54 | 161.75 | 156.88 | 161.67 | 978873.0 |
| Nov 15, 2024 | 160.41 | 161.94 | 157.12 | 158.54 | 942003.0 |
| Nov 14, 2024 | 168.37 | 168.37 | 162.50 | 164.75 | 512761.0 |
| Nov 13, 2024 | 174.21 | 174.21 | 164.54 | 164.74 | 843670.0 |
| Nov 12, 2024 | 175.27 | 177.65 | 172.28 | 174.75 | 942125.0 |
| Nov 11, 2024 | 176.34 | 176.54 | 171.20 | 174.63 | 727917.0 |
| Nov 08, 2024 | 174.98 | 176.07 | 170.43 | 176.04 | 1.216M |
| Nov 07, 2024 | 181.44 | 181.74 | 175.01 | 176.29 | 974068.0 |
| Nov 06, 2024 | 178.02 | 179.99 | 173.46 | 178.58 | 1.392M |
| Nov 05, 2024 | 174.65 | 176.79 | 171.52 | 173.72 | 724305.0 |
| Nov 04, 2024 | 174.56 | 182.30 | 172.71 | 172.95 | 1.329M |
| Nov 01, 2024 | 187.53 | 193.06 | 174.51 | 176.10 | 1.840M |
| Oct 31, 2024 | 205.36 | 205.36 | 194.65 | 198.33 | 954095.0 |
| Oct 30, 2024 | 208.84 | 212.22 | 206.35 | 207.41 | 546210.0 |
| Oct 29, 2024 | 201.43 | 214.94 | 201.00 | 213.69 | 679794.0 |
| Oct 28, 2024 | 205.15 | 207.12 | 202.04 | 202.24 | 423125.0 |
| Oct 25, 2024 | 204.18 | 208.30 | 203.70 | 204.39 | 451948.0 |
| Oct 24, 2024 | 204.04 | 205.57 | 202.09 | 202.88 | 461544.0 |
| Oct 23, 2024 | 204.03 | 204.44 | 197.12 | 201.28 | 803383.0 |
| Oct 22, 2024 | 206.24 | 208.30 | 205.35 | 205.86 | 526137.0 |
| Oct 21, 2024 | 208.63 | 211.01 | 205.68 | 209.05 | 841048.0 |
| Oct 18, 2024 | 212.30 | 217.78 | 209.50 | 209.59 | 681759.0 |
| Oct 17, 2024 | 210.56 | 214.76 | 207.52 | 209.67 | 1.019M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
20.82
Minimum
Mar 18 2020
238.04
Maximum
Jul 16 2024
93.52
Average
77.47
Median
Price Benchmarks
| Benchmark Electronics Inc | 47.63 |
| Plexus Corp | 159.74 |
| Sanmina Corp | 79.56 |
| Sigmatron International Inc | 2.695 |
| TTM Technologies Inc | 23.64 |
Price Related Metrics
| PE Ratio | 45.08 |
| PS Ratio | 8.762 |
| PEG Ratio | 2.876 |
| Price to Book Value | 4.317 |
| Price to Free Cash Flow | 37.27 |
| Earnings Yield | 2.22% |
| Market Cap | 8.217B |
| PEGY Ratio | 2.876 |
| Operating PE Ratio | 47.76 |
| Normalized PE Ratio | 44.85 |