MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
ONTO — Onto Innovation Inc.
NYSEOnto Innovation Inc.
$304.40
-9.31(-2.97%)
- O
- 302.73
- H
- 306.37
- L
- 296.01
- V
- 932.94K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$304.40
Period Return+142.38%
Period High$386.46
Period Low$85.88
Avg Daily Volume1.15M
Total Trading Days365
ONTO — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $302.73 | $306.37 | $296.01 | $304.40 | $-9.31 | -2.97% | 932,938 | $303.13 | $296.01 $306.37 |
| Oct 6, 2026 | $329.29 | $329.29 | $311.00 | $313.71 | $-11.70 | -3.60% | 1,077,602 | $315.61 | $311.00 $329.29 |
| Oct 5, 2026 | $327.74 | $330.00 | $319.72 | $325.41 | $-2.36 | -0.72% | 796,268 | $326.12 | $319.72 $330.00 |
| Oct 2, 2026 | $328.89 | $339.04 | $325.89 | $327.77 | +$12.89 | +4.09% | 1,019,512 | $329.76 | $325.89 $339.04 |
| Oct 1, 2026 | $315.94 | $315.94 | $306.37 | $314.88 | +$7.06 | +2.29% | 664,343 | $311.97 | $306.37 $315.94 |
| Sep 30, 2026 | $304.88 | $311.00 | $297.90 | $307.82 | +$3.13 | +1.03% | 756,804 | $306.68 | $297.90 $311.00 |
| Sep 29, 2026 | $297.00 | $304.78 | $295.90 | $304.69 | +$15.95 | +5.52% | 652,468 | $301.75 | $295.90 $304.78 |
| Sep 28, 2026 | $286.93 | $292.36 | $279.66 | $288.74 | +$1.10 | +0.38% | 395,974 | $286.77 | $279.66 $292.36 |
| Sep 25, 2026 | $281.94 | $290.00 | $281.00 | $287.64 | +$7.91 | +2.83% | 417,455 | $286.48 | $281.00 $290.00 |
| Sep 24, 2026 | $276.16 | $281.04 | $272.26 | $279.73 | $-2.58 | -0.91% | 458,537 | $278.19 | $272.26 $281.04 |
| Sep 23, 2026 | $281.73 | $286.00 | $273.06 | $282.31 | $-1.50 | -0.53% | 642,949 | $281.28 | $273.06 $286.00 |
| Sep 22, 2026 | $273.71 | $284.76 | $273.50 | $283.81 | +$7.83 | +2.84% | 773,991 | $280.61 | $273.50 $284.76 |
| Sep 21, 2026 | $272.00 | $277.14 | $268.27 | $275.98 | +$12.55 | +4.76% | 817,996 | $274.66 | $268.27 $277.14 |
| Sep 18, 2026 | $256.94 | $266.45 | $253.30 | $263.43 | +$13.40 | +5.36% | 2,071,659 | $261.97 | $253.30 $266.45 |
| Sep 17, 2026 | $254.26 | $256.55 | $249.09 | $250.03 | +$6.39 | +2.62% | 628,938 | $250.66 | $249.09 $256.55 |
| Sep 16, 2026 | $252.37 | $254.98 | $240.20 | $243.64 | $-0.52 | -0.21% | 566,669 | $246.10 | $240.20 $254.98 |
| Sep 15, 2026 | $255.00 | $255.00 | $240.01 | $244.16 | $-5.97 | -2.39% | 1,807,888 | $243.41 | $240.01 $255.00 |
| Sep 14, 2026 | $256.41 | $263.51 | $249.26 | $250.13 | $-31.13 | -11.07% | 828,961 | $253.93 | $249.26 $263.51 |
| Sep 11, 2026 | $274.00 | $282.08 | $272.00 | $281.26 | +$12.34 | +4.59% | 808,143 | $279.18 | $272.00 $282.08 |
| Sep 10, 2026 | $270.11 | $274.46 | $266.60 | $268.92 | $-9.48 | -3.41% | 736,568 | $270.20 | $266.60 $274.46 |
| Sep 9, 2026 | $278.97 | $288.63 | $277.54 | $278.40 | $-2.71 | -0.96% | 693,504 | $280.54 | $277.54 $288.63 |
| Sep 8, 2026 | $271.63 | $284.24 | $271.63 | $281.11 | +$13.10 | +4.89% | 1,324,239 | $280.94 | $271.63 $284.24 |
| Sep 4, 2026 | $259.01 | $270.00 | $257.71 | $268.01 | +$15.55 | +6.16% | 722,591 | $266.65 | $257.71 $270.00 |
| Sep 3, 2026 | $249.77 | $256.27 | $244.46 | $252.46 | $-2.09 | -0.82% | 856,579 | $251.96 | $244.46 $256.27 |
| Sep 2, 2026 | $256.67 | $259.01 | $251.06 | $254.55 | $-1.82 | -0.71% | 760,274 | $255.34 | $251.06 $259.01 |
| Sep 1, 2026 | $263.69 | $263.98 | $253.40 | $256.37 | $-10.84 | -4.06% | 749,931 | $256.17 | $253.40 $263.98 |
| Aug 31, 2026 | $276.66 | $276.66 | $265.45 | $267.21 | $-3.58 | -1.32% | 835,236 | $267.88 | $265.45 $276.66 |
| Aug 28, 2026 | $289.51 | $290.77 | $270.33 | $270.79 | $-21.83 | -7.46% | 1,083,624 | $275.71 | $270.33 $290.77 |
| Aug 27, 2026 | $301.52 | $305.74 | $289.23 | $292.62 | +$0.74 | +0.25% | 803,779 | $294.89 | $289.23 $305.74 |
| Aug 26, 2026 | $291.62 | $294.90 | $285.53 | $291.88 | +$0.26 | +0.09% | 691,163 | $290.45 | $285.53 $294.90 |