Onto Innovation Inc. (ONTO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Onto Innovation Inc. (ONTO) 10 years ago, it would be worth $9,178.83 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,436.39, while $1000 invested 1 year ago would be worth $1,611.66. This corresponds to total returns of 817.88%, 143.64%, 61.17%, respectively, with annualized returns of 24.8%, 19.48%, 61.17%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 11, 2026 | 210 | 215.06 | 215.06 | 222.48 | 203.05 | 1.47M |
| November 10, 2026 | 200.49 | 197.51 | 197.51 | 209 | 192.57 | 1.95M |
| November 09, 2026 | 179.76 | 194.04 | 194.04 | 197.19 | 179.35 | 1.3M |
| November 06, 2026 | 174.95 | 173.28 | 173.28 | 175 | 166.35 | 1.27M |
| November 05, 2026 | 171.48 | 155.99 | 155.99 | 175.81 | 155.13 | 2.21M |
| November 04, 2026 | 198.11 | 184.82 | 184.82 | 201.41 | 179.96 | 1.49M |
| November 03, 2026 | 200.34 | 202.39 | 202.39 | 207.71 | 199.05 | 1.47M |
| November 02, 2026 | 204.98 | 191.4 | 191.4 | 207.56 | 190.26 | 813,135 |
| October 30, 2026 | 204.24 | 201.57 | 201.57 | 210.78 | 195.21 | 1.08M |
| October 29, 2026 | 220.65 | 221.89 | 221.89 | 229.14 | 219.19 | 820,284 |
| October 28, 2026 | 219.92 | 223.68 | 223.68 | 225.54 | 216.74 | 1.12M |
| October 27, 2026 | 209.93 | 214.17 | 214.17 | 216.4 | 206.02 | 636,314 |
| October 26, 2026 | 200.3 | 203.53 | 203.53 | 208.6 | 196.66 | 878,781 |
| October 23, 2026 | 196.72 | 198.68 | 198.68 | 203.87 | 195.19 | 830,309 |
| October 22, 2026 | 205.38 | 198.67 | 198.67 | 207.89 | 196.54 | 1.48M |
| October 21, 2026 | 226.01 | 222.14 | 222.14 | 228.98 | 219.65 | 1.31M |
| October 20, 2026 | 220.2 | 219.62 | 219.62 | 225.12 | 214.65 | 1.17M |
| October 19, 2026 | 232.16 | 226.28 | 226.28 | 233.15 | 224.67 | 795,536 |
| October 16, 2026 | 229.84 | 220.7 | 220.7 | 232.85 | 219.92 | 1.24M |
| October 15, 2026 | 228.76 | 231.95 | 231.95 | 232.16 | 220.22 | 1.5M |
| October 14, 2026 | 256.11 | 241.41 | 241.41 | 259.1 | 237.54 | 1.87M |
| October 13, 2026 | 266.66 | 263.55 | 263.55 | 271.92 | 256.53 | 1.07M |
| October 12, 2026 | 289.87 | 273.74 | 273.74 | 289.87 | 272.62 | 1.05M |
| October 09, 2026 | 298.77 | 294.53 | 294.53 | 299.22 | 290 | 567,164 |
| October 08, 2026 | 297.04 | 292.67 | 292.67 | 306.35 | 288.16 | 761,592 |
| October 07, 2026 | 302.73 | 304.4 | 304.4 | 306.37 | 296.01 | 932,990 |
| October 06, 2026 | 329.29 | 313.71 | 313.71 | 329.29 | 311 | 1.06M |
| October 05, 2026 | 327.74 | 325.41 | 325.41 | 330 | 319.72 | 795,848 |
| October 02, 2026 | 328.89 | 327.77 | 327.77 | 339.04 | 325.89 | 1.01M |
| October 01, 2026 | 315.94 | 314.88 | 314.88 | 315.94 | 306.37 | 662,633 |
| September 30, 2026 | 304.88 | 307.82 | 307.82 | 311 | 297.9 | 750,924 |
| September 29, 2026 | 297 | 304.69 | 304.69 | 304.78 | 295.9 | 650,057 |
| September 28, 2026 | 286.93 | 288.74 | 288.74 | 292.36 | 279.66 | 395,812 |
| September 25, 2026 | 281.94 | 287.64 | 287.64 | 290 | 281 | 416,945 |
| September 24, 2026 | 276.16 | 279.73 | 279.73 | 281.04 | 272.26 | 458,211 |
| September 23, 2026 | 281.73 | 282.31 | 282.31 | 286 | 273.06 | 640,544 |
| September 22, 2026 | 273.71 | 283.81 | 283.81 | 284.76 | 273.5 | 772,440 |
| September 21, 2026 | 272 | 275.98 | 275.98 | 277.14 | 268.27 | 811,995 |
| September 18, 2026 | 256.94 | 263.43 | 263.43 | 266.45 | 253.3 | 2.07M |
| September 17, 2026 | 254.26 | 250.03 | 250.03 | 256.55 | 249.09 | 621,736 |
| September 16, 2026 | 252.37 | 243.64 | 243.64 | 254.98 | 240.2 | 566,353 |
| September 15, 2026 | 255 | 244.16 | 244.16 | 255 | 240.01 | 1.83M |
| September 11, 2026 | 274 | 281.26 | 281.26 | 282.08 | 272 | 779,780 |
| September 10, 2026 | 270.11 | 268.92 | 268.92 | 274.46 | 266.6 | 732,755 |
| September 09, 2026 | 278.97 | 278.4 | 278.4 | 288.63 | 277.54 | 692,487 |
| September 08, 2026 | 271.63 | 281.11 | 281.11 | 284.24 | 271.63 | 1.32M |
| September 04, 2026 | 259.01 | 268.01 | 268.01 | 270 | 257.71 | 721,566 |
| September 03, 2026 | 249.77 | 252.46 | 252.46 | 256.27 | 244.46 | 856,171 |
| September 02, 2026 | 256.67 | 254.55 | 254.55 | 259.01 | 251.06 | 760,287 |
| September 01, 2026 | 263.69 | 256.37 | 256.37 | 263.98 | 253.4 | 723,314 |
| August 31, 2026 | 276.66 | 267.21 | 267.21 | 276.66 | 265.45 | 835,024 |
| August 28, 2026 | 289.51 | 270.79 | 270.79 | 290.77 | 270.33 | 1.08M |
| August 27, 2026 | 301.52 | 292.62 | 292.62 | 305.74 | 289.23 | 797,116 |
| August 26, 2026 | 291.62 | 291.88 | 291.88 | 294.9 | 285.52 | 688,743 |
| August 25, 2026 | 289.76 | 291.62 | 291.62 | 294.69 | 283.6 | 868,794 |
| August 24, 2026 | 284.85 | 282.91 | 282.91 | 285.25 | 274.66 | 710,334 |
| August 21, 2026 | 303 | 293.33 | 293.33 | 303.77 | 286.49 | 803,179 |
| August 20, 2026 | 296 | 298.84 | 298.84 | 306.62 | 292.35 | 600,122 |
| August 19, 2026 | 317.05 | 299.5 | 299.5 | 319.46 | 292.53 | 1.15M |
| August 18, 2026 | 332.4 | 315.42 | 315.42 | 335.58 | 310.22 | 1.36M |