ONTO - ONTO INNOVATION INC.
277.94
-9.580 -3.447%
Share volume: 1,163,839
Last Updated: 05-12-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$287.52
-9.58
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $277.00 | $277.00 | $283.14 | $283.14 | $266.52 | $266.52 | $277.94 | $277.94 | 1,163,839 | $1,163,839.00 |
| 05-11-2026 | $283.85 | $283.85 | $290.33 | $290.33 | $280.25 | $280.25 | $287.52 | $287.52 | 752,758 | $752,758.00 |
| 05-08-2026 | $282.40 | $282.40 | $288.00 | $288.00 | $281.36 | $281.36 | $284.67 | $284.67 | 762,858 | $762,858.00 |
| 05-07-2026 | $295.49 | $295.49 | $295.49 | $295.49 | $273.46 | $273.46 | $274.17 | $274.17 | 1,176,666 | $1,176,666.00 |
| 05-06-2026 | $287.50 | $287.50 | $304.36 | $304.36 | $286.00 | $286.00 | $294.05 | $294.05 | 1,870,566 | $1,870,566.00 |
| 05-05-2026 | $305.00 | $305.00 | $309.70 | $309.70 | $298.42 | $298.42 | $305.00 | $305.00 | 1,296,560 | $1,296,560.00 |
| 05-04-2026 | $297.00 | $297.00 | $303.13 | $303.13 | $295.06 | $295.06 | $299.55 | $299.55 | 754,264 | $754,264.00 |
| 05-01-2026 | $291.00 | $291.00 | $298.99 | $298.99 | $287.96 | $287.96 | $292.92 | $292.92 | 642,903 | $642,903.00 |
| 04-30-2026 | $292.31 | $292.31 | $296.41 | $296.41 | $280.87 | $280.87 | $295.06 | $295.06 | 935,169 | $935,169.00 |
| 04-29-2026 | $286.50 | $286.50 | $287.50 | $287.50 | $279.23 | $279.23 | $284.34 | $284.34 | 605,113 | $605,113.00 |