Onto Innovation, Inc. (ONTO)
288.06
+5.15
(+1.82%)
USD |
NYSE |
Aug 25, 12:17
Onto Innovation Price : 288.06 for Aug. 25, 2026
Price Chart
Sep '18
Jan '19
May '19
285.00
270.00
255.00
240.00
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 24, 2026 | 284.85 | 285.25 | 274.66 | 282.91 | 713978.0 |
| Aug 21, 2026 | 303.00 | 303.76 | 286.48 | 293.33 | 804775.0 |
| Aug 20, 2026 | 296.00 | 306.62 | 292.35 | 298.84 | 602749.0 |
| Aug 19, 2026 | 317.05 | 319.46 | 292.53 | 299.50 | 1.159M |
| Aug 18, 2026 | 332.40 | 335.58 | 310.22 | 315.42 | 1.363M |
| Aug 17, 2026 | 342.10 | 353.84 | 336.87 | 351.16 | 1.240M |
| Aug 14, 2026 | 337.20 | 346.90 | 330.98 | 331.71 | 1.075M |
| Aug 13, 2026 | 334.57 | 342.80 | 327.22 | 337.82 | 934023.0 |
| Aug 12, 2026 | 333.13 | 343.58 | 332.50 | 337.35 | 1.357M |
| Aug 11, 2026 | 301.25 | 320.32 | 295.98 | 319.79 | 1.173M |
| Aug 10, 2026 | 316.00 | 316.00 | 291.04 | 291.35 | 1.167M |
| Aug 07, 2026 | 300.00 | 314.22 | 295.00 | 308.30 | 2.094M |
| Aug 06, 2026 | 266.43 | 280.23 | 260.10 | 268.70 | 1.591M |
| Aug 05, 2026 | 284.37 | 295.11 | 275.01 | 276.00 | 1.042M |
| Aug 04, 2026 | 282.98 | 293.15 | 282.17 | 287.60 | 1.202M |
| Aug 03, 2026 | 248.23 | 272.81 | 245.53 | 268.49 | 887562.0 |
| Jul 31, 2026 | 261.00 | 273.17 | 252.42 | 258.58 | 1.514M |
| Jul 30, 2026 | 238.49 | 255.00 | 238.01 | 250.52 | 1.475M |
| Jul 29, 2026 | 232.84 | 237.38 | 215.07 | 218.31 | 2.072M |
| Jul 28, 2026 | 250.00 | 250.00 | 229.03 | 241.89 | 1.358M |
| Jul 27, 2026 | 273.23 | 276.73 | 250.46 | 262.33 | 1.048M |
| Jul 24, 2026 | 285.35 | 287.72 | 267.24 | 272.62 | 828572.0 |
| Jul 23, 2026 | 293.22 | 303.64 | 287.58 | 291.27 | 856955.0 |
| Jul 22, 2026 | 288.40 | 298.80 | 287.90 | 295.25 | 733182.0 |
| Jul 21, 2026 | 295.33 | 302.83 | 287.74 | 299.05 | 840153.0 |
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).
Price Range, Past 5 Years
--
Minimum
--
Maximum
--
Average
--
Median
Price Benchmarks
| PDF Solutions, Inc. | 44.19 |
| Applied Materials, Inc. | 481.00 |
| KLA Corp. | 182.82 |
| Inuvo, Inc. | 0.70 |
| Lam Research Corp. | 314.19 |
Price Related Metrics
| PE Ratio | 107.81 |
| PS Ratio | 12.75 |
| Price to Book Value | 7.346 |
| Price to Free Cash Flow | 56.57 |
| Earnings Yield | 0.93% |
| Market Cap | 14.12B |
| Operating PE Ratio | 64.27 |
| Normalized PE Ratio | 73.24 |