Loading live market data…

Onto Innovation Inc.

NYSE:ONTO

$304.73 USD

-$14.59 (-4.57%)

Volume
930.71K
Average Volume
1.28M
Market Capitalization
$15.16B
P/E Ratio
141.08
Dividend Yield
0.00%
Price Target
$350.00
Year High
$386.46
Year Low
$89.40
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.15
Date Opening Price Closing Price %Chg Volume
2026-07-15 $326.30 $304.73 -6.61% 1M
2026-07-14 $324.56 $319.32 -1.61% 1.05M
2026-07-13 $311.79 $304.21 -2.43% 1.14M
2026-07-10 $308.85 $321.44 4.08% 904.3K
2026-07-09 $313.63 $317.02 1.08% 1.77M
2026-07-08 $277.76 $291.45 4.93% 1.37M
2026-07-07 $285.55 $279.93 -1.97% 1.5M
2026-07-06 $318.33 $303.86 -4.55% 973.2K
2026-07-02 $348.72 $307.58 -11.80% 1.97M
2026-07-01 $357.87 $351.36 -1.82% 1.53M
2026-06-30 $355.36 $378.45 6.50% 2.51M
2026-06-29 $321.53 $351.45 9.31% 1.64M
2026-06-26 $331.00 $323.92 -2.14% 2.39M
2026-06-25 $342.34 $344.24 0.56% 1.8M
2026-06-24 $316.01 $322.24 1.97% 1.33M
2026-06-23 $320.61 $315.88 -1.48% 1.2M
2026-06-22 $346.50 $347.87 0.40% 1.23M
2026-06-18 $338.00 $333.76 -1.25% 1.8M
2026-06-17 $330.00 $318.92 -3.36% 854.2K
2026-06-16 $332.85 $316.15 -5.02% 1.16M
2026-06-15 $340.00 $335.96 -1.19% 1.51M
2026-06-12 $306.37 $323.88 5.72% 1.81M
2026-06-11 $282.56 $303.53 7.42% 1.36M
2026-06-10 $273.57 $269.33 -1.55% 1.2M
2026-06-09 $290.00 $274.03 -5.51% 1.25M
2026-06-08 $266.14 $268.99 1.07% 1.31M
2026-06-05 $269.14 $253.24 -5.91% 1.1M
2026-06-04 $269.16 $274.76 2.08% 784.4K
2026-06-03 $280.00 $279.98 -0.01% 1.11M
2026-06-02 $262.87 $278.02 5.76% 1.97M
2026-06-01 $253.08 $255.71 1.04% 926.25K
2026-05-29 $260.80 $258.24 -0.98% 1.12M
2026-05-28 $266.17 $258.81 -2.77% 967.83K
2026-05-27 $284.69 $266.89 -6.25% 1.06M
2026-05-26 $274.02 $274.17 0.05% 1.09M
2026-05-22 $264.84 $262.25 -0.98% 813.48K
2026-05-21 $260.25 $261.45 0.46% 796.12K
2026-05-20 $252.30 $263.12 4.29% 1.81M
2026-05-19 $248.48 $248.08 -0.16% 4.99M
2026-05-18 $267.00 $254.53 -4.67% 1.41M
2026-05-15 $267.32 $271.77 1.66% 982.62K
2026-05-14 $279.55 $277.28 -0.81% 667.99K
2026-05-13 $285.73 $276.97 -3.07% 1.1M
2026-05-12 $277.00 $277.94 0.34% 1.16M
2026-05-11 $283.85 $287.52 1.29% 752.76K
2026-05-08 $282.40 $284.67 0.80% 762.86K
2026-05-07 $295.49 $274.17 -7.22% 1.18M
2026-05-06 $287.50 $294.05 2.28% 1.87M
2026-05-05 $305.00 $305.00 0.00% 1.3M
2026-05-04 $297.00 $299.55 0.86% 754.3K
2026-05-01 $291.00 $292.92 0.66% 642.9K
2026-04-30 $292.31 $295.06 0.94% 935.17K
2026-04-29 $286.50 $284.34 -0.75% 605.11K
2026-04-28 $279.50 $282.39 1.03% 1.04M
2026-04-27 $307.83 $298.28 -3.10% 960.66K
2026-04-24 $303.99 $307.86 1.27% 1.13M
2026-04-23 $296.84 $292.31 -1.53% 999.43K
2026-04-22 $297.56 $297.34 -0.07% 886.43K
2026-04-21 $292.78 $290.11 -0.91% 1.18M
2026-04-20 $295.00 $295.09 0.03% 762.59K
2026-04-17 $283.33 $290.76 2.62% 1.23M
2026-04-16 $288.00 $267.15 -7.24% 1.21M
2026-04-15 $259.20 $258.90 -0.12% 616.82K
2026-04-14 $259.00 $261.59 1.00% 890.43K
2026-04-13 $254.29 $252.61 -0.66% 804.71K
2026-04-10 $251.90 $257.14 2.08% 902.68K
2026-04-09 $240.00 $246.96 2.90% 589.09K
2026-04-08 $237.14 $240.49 1.41% 1.01M
2026-04-07 $219.65 $219.11 -0.25% 582.23K
2026-04-06 $220.69 $221.17 0.22% 433.4K
2026-04-02 $201.32 $215.53 7.06% 462K
2026-04-01 $210.06 $211.72 0.79% 698.59K
2026-03-31 $193.66 $205.07 5.89% 922.38K
2026-03-30 $207.43 $189.27 -8.75% 901.39K
2026-03-27 $202.68 $204.23 0.76% 508.81K
2026-03-26 $215.16 $204.75 -4.84% 684.84K
2026-03-25 $221.50 $221.04 -0.21% 627.09K
2026-03-24 $206.66 $219.46 6.19% 732.14K
2026-03-23 $205.59 $209.79 2.04% 634.13K
2026-03-20 $206.98 $200.17 -3.29% 1.11M
2026-03-19 $193.57 $209.46 8.21% 787.84K
2026-03-18 $198.30 $201.88 1.81% 786.39K
2026-03-17 $197.56 $196.61 -0.48% 683.38K
2026-03-16 $194.84 $194.64 -0.10% 887.11K
2026-03-13 $186.92 $189.53 1.40% 664.17K
2026-03-12 $188.30 $184.59 -1.97% 676.13K
2026-03-11 $191.88 $192.74 0.45% 744.7K
2026-03-10 $192.85 $193.82 0.50% 749.73K
2026-03-09 $177.19 $191.66 8.17% 742.94K
2026-03-06 $189.49 $179.72 -5.16% 1.28M