ONTO - ONTO INNOVATION INC.
290.76
23.610 8.120%
Share volume: 1,232,141
Last Updated: 04-17-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$267.15
23.61
0.09%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $283.33 | $283.33 | $294.04 | $294.04 | $278.72 | $278.72 | $290.76 | $290.76 | 1,232,141 | $1,208,833.00 |
| 04-16-2026 | $288.00 | $288.00 | $288.00 | $288.00 | $265.22 | $265.22 | $267.15 | $267.15 | 1,206,307 | $1,206,307.00 |
| 04-15-2026 | $259.20 | $259.20 | $262.00 | $262.00 | $249.54 | $249.54 | $258.90 | $258.90 | 616,824 | $616,824.00 |
| 04-14-2026 | $259.00 | $259.00 | $263.39 | $263.39 | $253.03 | $253.03 | $261.59 | $261.59 | 890,427 | $890,427.00 |
| 04-13-2026 | $254.29 | $254.29 | $256.72 | $256.72 | $249.01 | $249.01 | $252.61 | $252.61 | 804,711 | $804,711.00 |
| 04-10-2026 | $251.90 | $251.90 | $258.99 | $258.99 | $250.00 | $250.00 | $257.14 | $257.14 | 902,676 | $902,676.00 |
| 04-09-2026 | $240.00 | $240.00 | $249.59 | $249.59 | $239.52 | $239.52 | $246.96 | $246.96 | 589,090 | $589,090.00 |
| 04-08-2026 | $237.14 | $237.14 | $240.84 | $240.84 | $230.00 | $230.00 | $240.49 | $240.49 | 1,006,395 | $1,006,395.00 |
| 04-07-2026 | $219.65 | $219.65 | $224.84 | $224.84 | $214.87 | $214.87 | $219.11 | $219.11 | 582,230 | $582,230.00 |
| 04-06-2026 | $220.69 | $220.69 | $223.00 | $223.00 | $212.76 | $212.76 | $221.17 | $221.17 | 433,396 | $433,396.00 |