Onto Innovation Inc.
278.40USD
-2.7100 (-0.96%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 281.11 | 1,324,200 |
| Fr 09/04/26 | 268.01 | 721,600 |
| Th 09/03/26 | 252.46 | 856,300 |
| We 09/02/26 | 254.55 | 766,400 |
| Tu 09/01/26 | 256.37 | 723,314 |
| Mo 08/31/26 | 267.21 | 835,079 |
| Fr 08/28/26 | 270.79 | 1,082,841 |
| Th 08/27/26 | 292.62 | 801,475 |
| We 08/26/26 | 291.88 | 688,743 |
| Tu 08/25/26 | 291.62 | 868,794 |
| Mo 08/24/26 | 282.91 | 713,793 |
| Fr 08/21/26 | 293.33 | 804,300 |
| Th 08/20/26 | 298.84 | 602,600 |
| We 08/19/26 | 299.50 | 1,158,500 |
| Tu 08/18/26 | 315.42 | 1,362,400 |
| Mo 08/17/26 | 351.16 | 1,239,600 |
| Fr 08/14/26 | 331.71 | 1,074,900 |
| Th 08/13/26 | 337.82 | 933,900 |
| We 08/12/26 | 337.35 | 1,356,700 |
| Tu 08/11/26 | 319.79 | 1,173,400 |
| Mo 08/10/26 | 291.35 | 1,166,500 |
| Fr 08/07/26 | 308.30 | 2,094,000 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 268.70 | 1,590,800 |
| We 08/05/26 | 276.00 | 1,042,100 |
| Tu 08/04/26 | 287.60 | 1,202,200 |
| Mo 08/03/26 | 268.49 | 887,500 |
| Fr 07/31/26 | 258.58 | 1,513,800 |
| Th 07/30/26 | 250.52 | 1,474,300 |
| We 07/29/26 | 218.31 | 2,071,700 |
| Tu 07/28/26 | 241.89 | 1,357,500 |
| Mo 07/27/26 | 262.33 | 1,047,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 279.93 | 1,499,700 |
| Mo 07/06/26 | 303.86 | 973,200 |
| Th 07/02/26 | 307.58 | 1,966,900 |
| We 07/01/26 | 351.36 | 1,533,400 |
| Tu 06/30/26 | 378.45 | 2,511,800 |
| Mo 06/29/26 | 351.45 | 1,639,000 |
| Fr 06/26/26 | 323.92 | 2,394,100 |
| Th 06/25/26 | 344.24 | 1,799,400 |
| We 06/24/26 | 322.24 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 279.98 | 1,113,700 |
| Tu 06/02/26 | 278.02 | 1,969,900 |
| Mo 06/01/26 | 255.71 | 926,000 |
| Fr 05/29/26 | 258.24 | 1,121,100 |
| Th 05/28/26 | 258.81 | 967,500 |
| We 05/27/26 | 266.89 | 1,060,400 |
| Tu 05/26/26 | 274.17 | 1,085,000 |
| Fr 05/22/26 | 262.25 | 813,000 |
| Th 05/21/26 | 261.45 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 292.92 | 642,900 |
| Th 04/30/26 | 295.06 | 935,000 |
| We 04/29/26 | 284.34 | 605,100 |
| Tu 04/28/26 | 282.39 | 1,044,200 |
| Mo 04/27/26 | 298.28 | 960,300 |
| Fr 04/24/26 | 307.86 | 1,127,900 |
| Th 04/23/26 | 292.31 | 999,200 |
| We 04/22/26 | 297.34 | 886,400 |
| Tu 04/21/26 | 290.11 | 1,178,500 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 205.07 | 922,000 |
| Mo 03/30/26 | 189.27 | 901,200 |
| Fr 03/27/26 | 204.23 | 508,800 |
| Th 03/26/26 | 204.75 | 684,700 |
| We 03/25/26 | 221.04 | 626,900 |
| Tu 03/24/26 | 219.46 | 732,000 |
| Mo 03/23/26 | 209.79 | 634,100 |
| Fr 03/20/26 | 200.17 | 1,109,900 |
| Th 03/19/26 | 209.46 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 215.89 | 1,365,100 |
| Th 02/26/26 | 217.88 | 1,004,400 |
| We 02/25/26 | 225.22 | 1,123,800 |
| Tu 02/24/26 | 224.18 | 1,005,400 |
| Mo 02/23/26 | 213.24 | 913,700 |
| Fr 02/20/26 | 216.41 | 2,397,700 |
| Th 02/19/26 | 225.33 | 1,444,000 |
| We 02/18/26 | 220.00 | 1,070,100 |
| Tu 02/17/26 | 220.29 | 977,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 208.46 | 681,200 |
| Mo 01/26/26 | 206.74 | 1,117,000 |
| Fr 01/23/26 | 211.88 | 613,000 |
| Th 01/22/26 | 211.80 | 890,800 |
| We 01/21/26 | 216.58 | 891,600 |
| Tu 01/20/26 | 216.16 | 941,200 |
| Fr 01/16/26 | 220.26 | 931,100 |
| Th 01/15/26 | 217.85 | 1,631,100 |
| We 01/14/26 | 202.21 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 161.13 | 562,700 |
| Mo 12/22/25 | 159.27 | 530,600 |
| Fr 12/19/25 | 156.36 | 1,793,200 |
| Th 12/18/25 | 151.73 | 668,800 |
| We 12/17/25 | 147.54 | 689,800 |
| Tu 12/16/25 | 154.25 | 472,200 |
| Mo 12/15/25 | 156.02 | 683,100 |
| Fr 12/12/25 | 156.36 | 948,400 |
| Th 12/11/25 | 160.37 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 125.28 | 814,700 |
| We 11/19/25 | 130.95 | 782,700 |
| Tu 11/18/25 | 124.09 | 913,200 |
| Mo 11/17/25 | 127.30 | 721,500 |
| Fr 11/14/25 | 127.92 | 775,300 |
| Th 11/13/25 | 129.73 | 687,500 |
| We 11/12/25 | 135.52 | 789,800 |
| Tu 11/11/25 | 133.44 | 722,600 |
| Mo 11/10/25 | 141.07 | 1,157,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 134.32 | 664,600 |
| Mo 10/20/25 | 135.67 | 535,700 |
| Fr 10/17/25 | 134.01 | 754,200 |
| Th 10/16/25 | 135.62 | 878,600 |
| We 10/15/25 | 133.08 | 856,100 |
| Tu 10/14/25 | 130.38 | 1,215,000 |
| Mo 10/13/25 | 129.45 | 1,552,100 |
| Fr 10/10/25 | 121.34 | 1,568,200 |
| Th 10/09/25 | 136.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 122.67 | 5,037,300 |
| Th 09/18/25 | 123.33 | 2,009,400 |
| We 09/17/25 | 116.00 | 1,542,100 |
| Tu 09/16/25 | 120.58 | 2,451,300 |
| Mo 09/15/25 | 116.37 | 1,896,600 |
| Fr 09/12/25 | 110.98 | 1,544,500 |
| Th 09/11/25 | 108.25 | 1,264,400 |
| We 09/10/25 | 106.04 | 1,196,100 |
| Tu 09/09/25 | 104.21 | 829,700 |
| Fr 07/24/26 | 272.62 | 828,400 |
| Th 07/23/26 | 291.27 | 857,000 |
| We 07/22/26 | 295.25 | 733,200 |
| Tu 07/21/26 | 299.05 | 840,200 |
| Mo 07/20/26 | 278.54 | 706,700 |
| Fr 07/17/26 | 279.85 | 1,383,200 |
| Th 07/16/26 | 281.61 | 1,097,600 |
| We 07/15/26 | 304.73 | 1,004,000 |
| Tu 07/14/26 | 319.32 | 1,051,800 |
| Mo 07/13/26 | 304.21 | 1,135,100 |
| Fr 07/10/26 | 321.44 | 904,300 |
| Th 07/09/26 | 317.02 | 1,766,100 |
| We 07/08/26 | 291.45 | 1,374,700 |
| 1,326,800 |
| Tu 06/23/26 | 315.88 | 1,199,900 |
| Mo 06/22/26 | 347.87 | 1,234,300 |
| Th 06/18/26 | 333.76 | 1,798,200 |
| We 06/17/26 | 318.92 | 853,800 |
| Tu 06/16/26 | 316.15 | 1,159,100 |
| Mo 06/15/26 | 335.96 | 1,512,000 |
| Fr 06/12/26 | 323.88 | 1,810,400 |
| Th 06/11/26 | 303.53 | 1,359,900 |
| We 06/10/26 | 269.33 | 1,197,800 |
| Tu 06/09/26 | 274.03 | 1,245,300 |
| Mo 06/08/26 | 268.99 | 1,309,900 |
| Fr 06/05/26 | 253.24 | 1,102,000 |
| Th 06/04/26 | 274.76 | 784,400 |
| 795,900 |
| We 05/20/26 | 263.12 | 1,811,000 |
| Tu 05/19/26 | 248.08 | 4,993,200 |
| Mo 05/18/26 | 254.53 | 1,408,700 |
| Fr 05/15/26 | 271.77 | 982,200 |
| Th 05/14/26 | 277.28 | 667,700 |
| We 05/13/26 | 276.97 | 1,102,400 |
| Tu 05/12/26 | 277.94 | 1,164,000 |
| Mo 05/11/26 | 287.52 | 752,500 |
| Fr 05/08/26 | 284.67 | 762,500 |
| Th 05/07/26 | 274.17 | 1,176,700 |
| We 05/06/26 | 294.05 | 1,870,200 |
| Tu 05/05/26 | 305.00 | 1,296,600 |
| Mo 05/04/26 | 299.55 | 754,300 |
| Mo 04/20/26 | 295.09 | 762,300 |
| Fr 04/17/26 | 290.76 | 1,232,100 |
| Th 04/16/26 | 267.15 | 1,206,000 |
| We 04/15/26 | 258.90 | 616,800 |
| Tu 04/14/26 | 261.59 | 890,000 |
| Mo 04/13/26 | 252.61 | 804,700 |
| Fr 04/10/26 | 257.14 | 902,400 |
| Th 04/09/26 | 246.96 | 589,000 |
| We 04/08/26 | 240.49 | 1,006,100 |
| Tu 04/07/26 | 219.11 | 582,200 |
| Mo 04/06/26 | 221.17 | 433,100 |
| Th 04/02/26 | 215.53 | 461,700 |
| We 04/01/26 | 211.72 | 698,500 |
| 787,400 |
| We 03/18/26 | 201.88 | 786,200 |
| Tu 03/17/26 | 196.61 | 683,200 |
| Mo 03/16/26 | 194.64 | 887,000 |
| Fr 03/13/26 | 189.53 | 664,000 |
| Th 03/12/26 | 184.59 | 675,900 |
| We 03/11/26 | 192.74 | 742,900 |
| Tu 03/10/26 | 193.82 | 749,600 |
| Mo 03/09/26 | 191.66 | 742,500 |
| Fr 03/06/26 | 179.72 | 1,277,200 |
| Th 03/05/26 | 196.89 | 1,014,400 |
| We 03/04/26 | 209.04 | 635,600 |
| Tu 03/03/26 | 207.50 | 568,500 |
| Mo 03/02/26 | 218.05 | 732,000 |
| Fr 02/13/26 | 217.23 | 1,858,800 |
| Th 02/12/26 | 214.71 | 901,400 |
| We 02/11/26 | 222.42 | 909,900 |
| Tu 02/10/26 | 217.71 | 758,500 |
| Mo 02/09/26 | 214.08 | 750,200 |
| Fr 02/06/26 | 208.50 | 1,036,800 |
| Th 02/05/26 | 188.86 | 860,000 |
| We 02/04/26 | 188.60 | 1,203,600 |
| Tu 02/03/26 | 199.94 | 706,900 |
| Mo 02/02/26 | 202.43 | 854,400 |
| Fr 01/30/26 | 202.05 | 1,233,200 |
| Th 01/29/26 | 213.12 | 662,500 |
| We 01/28/26 | 213.70 | 774,800 |
| 921,700 |
| Tu 01/13/26 | 197.44 | 1,117,900 |
| Mo 01/12/26 | 191.03 | 625,100 |
| Fr 01/09/26 | 189.65 | 806,500 |
| Th 01/08/26 | 180.38 | 524,400 |
| We 01/07/26 | 184.00 | 662,700 |
| Tu 01/06/26 | 187.26 | 897,900 |
| Mo 01/05/26 | 178.18 | 1,167,300 |
| Fr 01/02/26 | 165.87 | 747,700 |
| We 12/31/25 | 157.86 | 457,600 |
| Tu 12/30/25 | 160.01 | 662,800 |
| Mo 12/29/25 | 159.07 | 382,700 |
| Fr 12/26/25 | 160.55 | 290,300 |
| We 12/24/25 | 161.86 | 149,800 |
| 1,207,700 |
| We 12/10/25 | 168.37 | 1,098,000 |
| Tu 12/09/25 | 162.61 | 1,137,400 |
| Mo 12/08/25 | 160.51 | 484,000 |
| Fr 12/05/25 | 157.40 | 649,700 |
| Th 12/04/25 | 159.45 | 517,100 |
| We 12/03/25 | 158.12 | 1,290,000 |
| Tu 12/02/25 | 154.01 | 898,200 |
| Mo 12/01/25 | 147.00 | 749,000 |
| Fr 11/28/25 | 143.16 | 308,100 |
| We 11/26/25 | 140.47 | 509,900 |
| Tu 11/25/25 | 136.99 | 768,000 |
| Mo 11/24/25 | 132.24 | 581,000 |
| Fr 11/21/25 | 127.18 | 763,800 |
| Fr 11/07/25 | 139.09 | 2,196,200 |
| Th 11/06/25 | 131.75 | 1,739,800 |
| We 11/05/25 | 135.76 | 1,066,600 |
| Tu 11/04/25 | 129.11 | 883,100 |
| Mo 11/03/25 | 131.71 | 987,800 |
| Fr 10/31/25 | 134.96 | 802,100 |
| Th 10/30/25 | 137.05 | 954,900 |
| We 10/29/25 | 137.08 | 1,104,900 |
| Tu 10/28/25 | 130.69 | 582,100 |
| Mo 10/27/25 | 134.30 | 993,900 |
| Fr 10/24/25 | 134.68 | 496,100 |
| Th 10/23/25 | 131.93 | 1,036,300 |
| We 10/22/25 | 125.48 | 1,061,700 |
| 1,271,500 |
| We 10/08/25 | 139.12 | 1,216,800 |
| Tu 10/07/25 | 135.11 | 1,490,600 |
| Mo 10/06/25 | 145.30 | 1,427,000 |
| Fr 10/03/25 | 143.71 | 2,419,800 |
| Th 10/02/25 | 139.83 | 1,662,100 |
| We 10/01/25 | 137.24 | 1,183,600 |
| Tu 09/30/25 | 129.22 | 934,600 |
| Mo 09/29/25 | 130.40 | 1,530,500 |
| Fr 09/26/25 | 127.58 | 956,200 |
| Th 09/25/25 | 127.93 | 1,308,000 |
| We 09/24/25 | 130.96 | 2,078,800 |
| Tu 09/23/25 | 136.73 | 2,998,600 |
| Mo 09/22/25 | 130.12 | 2,477,100 |
| Mo 09/08/25 | 103.63 | 997,600 |