Onto Innovation (ONTO) Price: 203.53

Onto Innovation, Inc. (ONTO)

203.53 +4.85 (+2.44%) USD | NYSE | Oct 26, 16:00

205.00 +1.47 (+0.72%) Pre-Market: 20:00

Price Chart

Historical Price Data

View and export this data back to 1992. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 26, 2026	200.30	208.60	196.66	203.53	879360.0
Oct 23, 2026	196.72	203.87	195.19	198.68	831605.0
Oct 22, 2026	205.38	207.89	196.54	198.67	1.484M
Oct 21, 2026	226.00	228.98	219.65	222.14	1.316M
Oct 20, 2026	220.20	225.12	214.65	219.62	1.175M
Oct 19, 2026	232.16	233.15	224.66	226.28	796632.0
Oct 16, 2026	229.84	232.85	219.92	220.70	1.240M
Oct 15, 2026	228.76	232.16	220.22	231.95	1.504M
Oct 14, 2026	256.11	259.10	237.54	241.41	1.882M
Oct 13, 2026	266.66	271.92	256.53	263.55	1.098M
Oct 12, 2026	289.87	289.87	272.62	273.74	1.047M
Oct 09, 2026	298.77	299.22	290.00	294.53	567219.0
Oct 08, 2026	297.04	306.34	288.16	292.67	762177.0
Oct 07, 2026	302.73	306.37	296.01	304.40	934070.0
Oct 06, 2026	329.29	329.29	311.00	313.71	1.058M
Oct 05, 2026	327.74	330.00	319.72	325.41	796268.0
Oct 02, 2026	328.89	339.04	325.89	327.77	1.020M
Oct 01, 2026	315.94	315.94	306.37	314.88	664342.0
Sep 30, 2026	304.88	311.00	297.90	307.82	756804.0
Sep 29, 2026	297.00	304.78	295.90	304.69	652468.0
Sep 28, 2026	286.93	292.36	279.66	288.74	395973.0
Sep 25, 2026	281.94	290.00	281.00	287.64	417455.0
Sep 24, 2026	276.16	281.04	272.26	279.73	458537.0
Sep 23, 2026	281.73	286.00	273.06	282.31	642949.0
Sep 22, 2026	273.71	284.76	273.50	283.81	773991.0

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).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks