Onto Innovation Stock Price History
NYSE: ONTOIndustrialsIndustrial Machinery/ComponentsUSD
294.53+1.86 (+0.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ONTO price history at a glance
The price history for Onto Innovation (ONTO) on this page begins on October 28, 2019, when the stock closed at $32.93; it most recently closed at $294.53 on October 5, 2026. The highest price in this record is $386.46, reached on June 29, 2026; the latest close is 23.8% below that peak. Across the 6 complete calendar years in the table, ONTO finished higher in 4 and lower in 2. Its best year was 2023 (+124.6%) and its worst was 2022 (-32.7%).
Over roughly 7 years the share price changed +794.4%, a 37.1% compound annual price return (excluding dividends). In the last 12 months alone, ONTO has gained 115.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $386.46
- Date of high
- Jun 29, 2026
- Low since 2019
- $20.32
- Date of low
- Mar 16, 2020
- 52-week high
- $386.46
- 52-week low
- $118.97
- Last close
- $294.53
ONTO returns
1 week
-10.14%
1 month
+5.79%
3 months
-8.37%
6 months
+14.54%
Year to date
+86.58%
1 year
+115.61%
3 years
+113.27%
5 years
+307.94%
ONTO price return, excluding dividends.
ONTO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 294.53 | +77.57% |
| 2025 | 165.87 | -7.87% |
| 2024 | 180.03 | +17.74% |
| 2023 | 152.90 | +124.56% |
| 2022 | 68.09 | -32.74% |
| 2021 | 101.23 | +112.89% |
| 2020 | 47.55 | +30.24% |
| 2019* | 36.51 | +10.87% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ONTO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 298.77 | 299.22 | 290.90 | 294.53 | +0.64% | |
| 297.04 | 305.81 | 288.16 | 292.67 | -3.85% | |
| 302.73 | 306.37 | 296.01 | 304.40 | -2.97% | |
| 329.29 | 329.29 | 311.00 | 313.71 | -3.60% | |
| 327.74 | 330.00 | 319.72 | 325.41 | -0.72% | |
| 328.89 | 339.04 | 325.89 | 327.77 | +4.09% | |
| 315.94 | 315.94 | 306.37 | 314.88 | +2.29% | |
| 304.88 | 311.00 | 297.90 | 307.82 | +1.03% | |
| 297.00 | 304.78 | 295.90 | 304.69 | +5.52% | |
| 286.93 | 292.36 | 279.66 | 288.74 | +0.38% | |
| 281.94 | 290.00 | 281.00 | 287.64 | +2.83% | |
| 276.16 | 281.04 | 272.26 | 279.73 | -0.91% | |
| 281.73 | 286.00 | 273.06 | 282.31 | -0.53% | |
| 273.71 | 284.76 | 273.50 | 283.81 | +2.84% | |
| 272.00 | 277.14 | 268.27 | 275.98 | +4.76% | |
| 256.94 | 266.45 | 253.30 | 263.43 | +5.36% | |
| 254.26 | 256.55 | 249.09 | 250.03 | +2.62% | |
| 252.37 | 254.98 | 240.20 | 243.64 | -0.21% | |
| 255.00 | 255.00 | 240.01 | 244.16 | -2.39% | |
| 256.41 | 263.51 | 249.26 | 250.13 | -11.07% | |
| 274.00 | 282.08 | 272.00 | 281.26 | +4.59% | |
| 270.11 | 274.46 | 266.60 | 268.92 | -3.41% | |
| 278.97 | 288.63 | 277.54 | 278.40 | -0.96% | |
| 271.63 | 284.24 | 271.63 | 281.11 | +4.89% | |
| 259.01 | 270.00 | 257.71 | 268.01 | +6.16% | |
| 249.77 | 256.27 | 244.46 | 252.46 | -0.82% | |
| 256.67 | 259.01 | 251.06 | 254.55 | -0.71% | |
| 263.69 | 263.98 | 253.40 | 256.37 | -4.06% | |
| 276.66 | 276.66 | 265.45 | 267.21 | -1.32% | |
| 289.51 | 290.77 | 270.33 | 270.79 | -7.46% | |
| 301.52 | 305.74 | 289.23 | 292.62 | +0.25% | |
| 291.62 | 294.90 | 285.53 | 291.88 | +0.09% | |
| 289.76 | 294.69 | 283.60 | 291.62 | +3.08% | |
| 284.85 | 285.25 | 274.66 | 282.91 | -3.55% | |
| 303.00 | 303.77 | 286.49 | 293.33 | -1.84% | |
| 296.00 | 306.62 | 292.35 | 298.84 | -0.22% | |
| 317.05 | 319.46 | 292.53 | 299.50 | -5.05% | |
| 332.40 | 335.58 | 310.22 | 315.42 | -10.18% | |
| 342.10 | 353.84 | 336.87 | 351.16 | +5.86% | |
| 337.20 | 346.90 | 330.99 | 331.71 | -1.81% | |
| 334.57 | 342.80 | 327.23 | 337.82 | +0.14% | |
| 333.13 | 343.58 | 332.51 | 337.35 | +5.49% | |
| 301.25 | 320.32 | 295.98 | 319.79 | +9.76% | |
| 316.00 | 316.00 | 291.05 | 291.35 | -5.50% | |
| 300.00 | 314.22 | 295.00 | 308.30 | +14.74% | |
| 266.43 | 280.23 | 260.10 | 268.70 | -2.64% | |
| 284.37 | 295.11 | 275.01 | 276.00 | -4.03% | |
| 282.98 | 293.15 | 282.17 | 287.60 | +7.12% | |
| 248.23 | 272.81 | 245.53 | 268.49 | +3.83% | |
| 261.00 | 273.17 | 252.42 | 258.58 | +3.22% | |
| 238.49 | 255.00 | 238.01 | 250.52 | +14.75% | |
| 232.84 | 237.38 | 215.07 | 218.31 | -9.75% | |
| 250.00 | 250.00 | 229.03 | 241.89 | -7.79% | |
| 273.23 | 276.73 | 250.46 | 262.33 | -3.77% | |
| 285.35 | 287.73 | 267.24 | 272.62 | -6.40% | |
| 293.22 | 303.64 | 287.58 | 291.27 | -1.35% | |
| 288.40 | 298.80 | 287.90 | 295.25 | -1.27% | |
| 295.33 | 302.83 | 287.74 | 299.05 | +7.36% | |
| 286.51 | 290.84 | 275.90 | 278.54 | -0.47% | |
| 265.00 | 285.94 | 257.82 | 279.85 | -0.62% | |
| 291.46 | 298.39 | 278.01 | 281.61 | -7.59% | |
| 326.30 | 327.50 | 293.88 | 304.73 | -4.57% | |
| 324.56 | 327.49 | 314.28 | 319.32 | +4.97% | |
| 311.79 | 316.97 | 300.00 | 304.21 | -5.36% | |
| 308.85 | 325.68 | 307.31 | 321.44 | +1.39% | |
| 313.63 | 333.54 | 313.63 | 317.02 | +8.77% | |
| 277.76 | 295.39 | 275.11 | 291.45 | +4.12% | |
| 285.55 | 292.00 | 268.54 | 279.93 | -7.88% | |
| 318.33 | 320.24 | 299.13 | 303.86 | -1.21% | |
| 348.72 | 351.80 | 296.55 | 307.58 | -12.46% | |
| 357.87 | 359.76 | 345.00 | 351.36 | -7.16% | |
| 355.36 | 386.46 | 351.44 | 378.45 | +7.68% | |
| 321.53 | 351.72 | 312.23 | 351.45 | +8.50% | |
| 331.00 | 331.58 | 313.19 | 323.92 | -5.90% | |
| 342.34 | 353.18 | 326.58 | 344.24 | +6.83% | |
| 316.01 | 322.30 | 308.23 | 322.24 | +2.01% | |
| 320.61 | 323.64 | 308.69 | 315.88 | -9.20% | |
| 346.50 | 349.38 | 337.00 | 347.87 | +4.23% | |
| 338.00 | 344.36 | 332.16 | 333.76 | +4.65% | |
| 330.00 | 337.65 | 318.86 | 318.92 | +0.88% | |
| 332.85 | 341.50 | 316.02 | 316.15 | -5.90% | |
| 340.00 | 348.76 | 332.65 | 335.96 | +3.73% | |
| 306.37 | 326.96 | 301.87 | 323.88 | +6.70% | |
| 282.56 | 303.80 | 280.02 | 303.53 | +12.70% | |
| 273.57 | 290.00 | 268.11 | 269.33 | -1.72% | |
| 290.00 | 294.96 | 256.09 | 274.03 | +1.87% | |
| 266.14 | 273.19 | 262.01 | 268.99 | +6.22% | |
| 269.14 | 270.02 | 250.22 | 253.24 | -7.83% | |
| 269.16 | 280.59 | 264.46 | 274.76 | -1.86% | |
| 280.00 | 285.03 | 273.38 | 279.98 | +0.70% | |
| 262.87 | 278.74 | 261.68 | 278.02 | +8.72% | |
| 253.08 | 262.96 | 250.26 | 255.71 | -0.98% | |
| 260.80 | 266.10 | 255.56 | 258.24 | -0.22% | |
| 266.17 | 266.23 | 252.58 | 258.81 | -3.03% | |
| 284.69 | 284.69 | 261.86 | 266.89 | -2.66% | |
| 274.02 | 277.00 | 264.19 | 274.17 | +4.55% | |
| 264.84 | 266.46 | 257.85 | 262.25 | +0.31% | |
| 260.25 | 264.61 | 257.63 | 261.45 | -0.63% | |
| 252.30 | 263.70 | 252.30 | 263.12 | +6.06% | |
| 248.48 | 251.28 | 238.12 | 248.08 | -2.53% | |
| 267.00 | 269.16 | 250.59 | 254.53 | -6.34% | |
| 267.32 | 274.39 | 263.40 | 271.77 | -1.99% | |
| 279.55 | 285.82 | 275.37 | 277.28 | +0.11% | |
| 285.73 | 285.73 | 269.13 | 276.97 | -0.35% | |
| 277.00 | 283.14 | 266.52 | 277.94 | -3.33% | |
| 283.85 | 290.33 | 280.25 | 287.52 | +1.00% | |
| 282.40 | 288.00 | 281.36 | 284.67 | +3.83% | |
| 295.49 | 295.49 | 273.46 | 274.17 | -6.76% | |
| 287.50 | 304.36 | 286.00 | 294.05 | -3.59% | |
| 305.00 | 309.70 | 298.42 | 305.00 | +1.82% | |
| 297.00 | 303.13 | 295.06 | 299.55 | +2.26% | |
| 291.00 | 298.99 | 287.96 | 292.92 | -0.73% | |
| 292.31 | 296.41 | 280.87 | 295.06 | +3.77% | |
| 286.50 | 287.50 | 279.23 | 284.34 | +0.69% | |
| 279.50 | 288.24 | 274.97 | 282.39 | -5.33% | |
| 307.83 | 310.70 | 290.00 | 298.28 | -3.11% | |
| 303.99 | 316.00 | 297.74 | 307.86 | +5.32% | |
| 296.84 | 300.00 | 284.40 | 292.31 | -1.69% | |
| 297.56 | 298.61 | 288.00 | 297.34 | +2.49% | |
| 292.78 | 301.00 | 288.36 | 290.11 | -1.69% | |
| 295.00 | 296.17 | 288.03 | 295.09 | +1.49% | |
| 283.33 | 294.04 | 278.72 | 290.76 | +8.84% | |
| 288.00 | 288.00 | 265.22 | 267.15 | +3.19% | |
| 259.20 | 262.00 | 249.54 | 258.90 | -1.03% | |
| 259.00 | 263.39 | 253.03 | 261.59 | +3.55% | |
| 254.29 | 256.72 | 249.01 | 252.61 | -1.76% | |
| 251.90 | 258.99 | 250.00 | 257.14 | +4.12% | |
| 240.00 | 249.59 | 239.52 | 246.96 | +2.69% | |
| 237.14 | 240.84 | 230.00 | 240.49 | +9.76% | |
| 219.65 | 224.84 | 214.87 | 219.11 | -0.93% | |
| 220.69 | 223.00 | 212.76 | 221.17 | +2.62% | |
| 201.32 | 218.49 | 200.00 | 215.53 | +1.80% | |
| 210.06 | 218.05 | 209.25 | 211.72 | +3.24% | |
| 193.66 | 205.29 | 193.60 | 205.07 | +8.35% | |
| 207.43 | 207.48 | 188.28 | 189.27 | -7.33% | |
| 202.68 | 207.80 | 200.54 | 204.23 | -0.25% | |
| 215.16 | 216.23 | 204.25 | 204.75 | -7.37% | |
| 221.50 | 223.25 | 210.58 | 221.04 | +0.72% | |
| 206.66 | 223.20 | 205.23 | 219.46 | +4.61% | |
| 205.59 | 213.87 | 205.00 | 209.79 | +4.81% | |
| 206.98 | 210.60 | 197.69 | 200.17 | -4.44% | |
| 193.57 | 209.79 | 191.21 | 209.46 | +3.75% | |
| 198.30 | 202.35 | 194.66 | 201.88 | +2.68% | |
| 197.56 | 201.31 | 193.70 | 196.61 | +1.01% | |
| 194.84 | 199.23 | 193.36 | 194.64 | +2.70% | |
| 186.92 | 191.87 | 186.35 | 189.53 | +2.68% | |
| 188.30 | 189.99 | 182.16 | 184.59 | -4.23% | |
| 191.88 | 196.87 | 191.01 | 192.74 | -0.56% | |
| 192.85 | 200.98 | 192.05 | 193.82 | +1.13% | |
| 177.19 | 191.73 | 175.49 | 191.66 | +6.64% | |
| 189.49 | 191.77 | 176.62 | 179.72 | -8.72% | |
| 206.57 | 210.83 | 191.30 | 196.89 | -5.81% | |
| 213.14 | 213.50 | 206.02 | 209.04 | +0.74% | |
| 208.41 | 210.77 | 201.47 | 207.50 | -4.84% | |
| 212.99 | 218.15 | 211.35 | 218.05 | +1.00% | |
| 212.49 | 217.04 | 208.00 | 215.89 | -0.91% | |
| 223.97 | 226.97 | 207.33 | 217.88 | -3.26% | |
| 228.66 | 229.56 | 220.07 | 225.22 | +0.46% | |
| 215.50 | 225.88 | 213.00 | 224.18 | +5.13% | |
| 211.07 | 213.97 | 204.07 | 213.24 | -1.46% | |
| 226.90 | 232.49 | 208.49 | 216.41 | -3.96% | |
| 215.75 | 226.16 | 213.49 | 225.33 | +2.42% | |
| 220.41 | 222.89 | 214.80 | 220.00 | -0.13% | |
| 218.45 | 222.00 | 212.62 | 220.29 | +1.41% | |
| 215.24 | 225.00 | 214.03 | 217.23 | +1.17% | |
| 224.00 | 225.96 | 213.01 | 214.71 | -3.47% | |
| 220.00 | 229.87 | 217.92 | 222.42 | +2.16% | |
| 215.98 | 221.04 | 213.55 | 217.71 | +1.70% | |
| 207.70 | 214.45 | 206.46 | 214.08 | +2.68% | |
| 195.00 | 209.17 | 194.31 | 208.50 | +10.40% | |
| 186.65 | 194.85 | 185.27 | 188.86 | +0.14% | |
| 199.76 | 202.44 | 180.18 | 188.60 | -5.67% | |
| 208.75 | 208.75 | 194.28 | 199.94 | -1.23% | |
| 198.94 | 205.61 | 195.31 | 202.43 | +0.19% | |
| 208.58 | 216.01 | 200.37 | 202.05 | -5.19% | |
| 213.14 | 217.51 | 204.94 | 213.12 | -0.27% | |
| 217.26 | 217.26 | 208.46 | 213.70 | +2.51% | |
| 209.08 | 210.00 | 205.30 | 208.46 | +0.83% | |
| 209.20 | 209.50 | 201.72 | 206.74 | -2.43% | |
| 210.26 | 212.11 | 204.71 | 211.88 | +0.04% | |
| 224.21 | 224.40 | 211.25 | 211.80 | -2.21% | |
| 217.77 | 219.47 | 212.75 | 216.58 | +0.19% | |
| 217.00 | 222.00 | 214.36 | 216.16 | -1.86% | |
| 220.93 | 223.57 | 214.44 | 220.26 | +1.11% | |
| 219.30 | 227.07 | 215.67 | 217.85 | +7.73% | |
| 195.51 | 206.22 | 194.74 | 202.21 | +2.42% | |
| 194.02 | 198.54 | 189.74 | 197.44 | +3.36% | |
| 187.92 | 191.62 | 187.00 | 191.03 | +0.73% | |
| 182.18 | 190.67 | 182.18 | 189.65 | +5.14% | |
| 183.17 | 183.55 | 176.00 | 180.38 | -1.97% | |
| 182.77 | 187.25 | 181.00 | 184.00 | -1.74% | |
| 180.00 | 188.07 | 179.98 | 187.26 | +5.10% | |
| 171.00 | 179.92 | 170.50 | 178.18 | +7.42% | |
| 162.60 | 168.79 | 161.85 | 165.87 | +5.07% | |
| 160.23 | 161.83 | 156.99 | 157.86 | -1.34% | |
| 159.66 | 162.87 | 157.38 | 160.01 | +0.59% | |
| 159.20 | 160.37 | 157.19 | 159.07 | -0.92% | |
| 162.58 | 162.58 | 159.44 | 160.55 | -0.81% | |
| 161.30 | 162.57 | 160.06 | 161.86 | +0.45% | |
| 158.52 | 162.39 | 157.84 | 161.13 | +1.17% | |
| 161.82 | 162.80 | 157.00 | 159.27 | +1.86% | |
| 152.01 | 158.21 | 152.01 | 156.36 | +3.05% | |
| 153.46 | 155.60 | 149.64 | 151.73 | +2.84% | |
| 153.86 | 155.50 | 146.79 | 147.54 | -4.35% | |
| 156.51 | 157.61 | 153.33 | 154.25 | -1.13% | |
| 159.37 | 161.20 | 155.09 | 156.02 | -0.22% | |
| 158.58 | 161.28 | 152.44 | 156.36 | -2.50% | |
| 165.34 | 165.50 | 158.20 | 160.37 | -4.75% | |
| 162.85 | 171.32 | 162.49 | 168.37 | +3.54% | |
| 158.16 | 164.31 | 156.89 | 162.61 | +1.31% | |
| 158.71 | 161.07 | 157.06 | 160.51 | +1.98% | |
| 161.27 | 161.27 | 156.28 | 157.40 | -1.29% | |
| 156.29 | 160.54 | 155.29 | 159.45 | +0.84% | |
| 154.64 | 161.49 | 152.20 | 158.12 | +2.67% | |
| 149.94 | 155.61 | 149.51 | 154.01 | +4.77% | |
| 143.63 | 147.85 | 141.65 | 147.00 | +2.68% | |
| 140.90 | 143.48 | 140.60 | 143.16 | +1.91% | |
| 138.00 | 142.55 | 138.00 | 140.47 | +2.54% | |
| 131.79 | 137.89 | 129.89 | 136.99 | +3.59% | |
| 127.40 | 133.47 | 126.57 | 132.24 | +3.98% | |
| 124.14 | 128.69 | 121.58 | 127.18 | +1.52% | |
| 134.76 | 135.45 | 124.96 | 125.28 | -4.33% | |
| 125.99 | 132.40 | 124.77 | 130.95 | +5.53% | |
| 126.60 | 128.53 | 122.61 | 124.09 | -2.52% | |
| 125.34 | 129.84 | 125.19 | 127.30 | -0.48% | |
| 124.91 | 132.50 | 121.86 | 127.92 | -1.40% | |
| 133.72 | 135.00 | 127.39 | 129.73 | -4.27% | |
| 135.32 | 137.11 | 133.58 | 135.52 | +1.56% | |
| 140.34 | 140.70 | 132.96 | 133.44 | -5.41% | |
| 145.05 | 145.05 | 137.42 | 141.07 | +1.42% | |
| 118.97 | 140.17 | 118.97 | 139.09 | +5.57% | |
| 136.06 | 138.99 | 130.42 | 131.75 | -2.95% | |
| 128.89 | 136.34 | 128.89 | 135.76 | +5.15% | |
| 126.50 | 131.16 | 125.33 | 129.11 | -1.97% | |
| 134.99 | 136.16 | 130.26 | 131.71 | -2.41% | |
| 137.51 | 138.87 | 132.66 | 134.96 | -1.52% | |
| 135.89 | 139.60 | 134.13 | 137.05 | -0.02% | |
| 133.86 | 139.62 | 133.82 | 137.08 | +4.89% | |
| 132.50 | 133.28 | 129.92 | 130.69 | -2.69% | |
| 136.64 | 137.17 | 132.26 | 134.30 | -0.28% | |
| 134.97 | 137.23 | 134.04 | 134.68 | +2.08% | |
| 125.30 | 133.06 | 125.30 | 131.93 | +5.14% | |
| 132.06 | 133.36 | 121.70 | 125.48 | -6.58% | |
| 135.68 | 136.39 | 132.59 | 134.32 | -1.00% | |
| 136.00 | 138.20 | 134.94 | 135.67 | +1.24% | |
| 133.00 | 136.62 | 132.00 | 134.01 | -1.19% | |
| 135.49 | 136.86 | 131.54 | 135.62 | +1.91% | |
| 135.41 | 136.42 | 132.06 | 133.08 | +2.07% | |
| 125.06 | 132.82 | 124.51 | 130.38 | +0.72% | |
| 128.51 | 132.42 | 127.01 | 129.45 | +6.68% | |
| 137.52 | 139.27 | 121.15 | 121.34 | -11.17% | |
| 139.27 | 139.27 | 135.61 | 136.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ONTO chart for longer ranges.