Onto Innovation Inc. (ONTO) NYSE

278.02

+22.31(+8.72%)

Updated at June 02 04:00PM

Currency In USD

ONTO Historical Return

If you invested $1000 in Onto Innovation Inc. (ONTO) 10 years ago, it would be worth $14,487.75 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $3,917.43, while $1000 invested 1 year ago would be worth $2,997.2. This corresponds to total returns of 1,348.78%, 291.74%, 199.72%, respectively, with annualized returns of 30.63%, 31.38%, 199.72%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONTO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	262.87	278.02	278.02	278.74	261.68	1.97M
June 01, 2026	253.08	255.71	255.71	262.96	250.26	925,846
May 29, 2026	260.8	258.24	258.24	266.1	255.56	1.12M
May 28, 2026	266.17	258.81	258.81	266.23	252.58	967,317
May 27, 2026	284.69	266.89	266.89	284.69	261.86	1.06M
May 26, 2026	274.02	274.17	274.17	277	264.19	1.08M
May 22, 2026	264.84	262.25	262.25	266.46	257.85	812,843
May 21, 2026	260.25	261.45	261.45	264.61	257.63	708,524
May 20, 2026	252.3	263.12	263.12	263.7	252.3	1.81M
May 19, 2026	248.48	248.08	248.08	251.28	238.12	4.99M
May 18, 2026	267	254.53	254.53	269.16	250.59	1.4M
May 15, 2026	267.32	271.77	271.77	274.39	263.4	982,152
May 14, 2026	279.55	277.28	277.28	285.82	275.37	667,544
May 13, 2026	285.73	276.97	276.97	285.73	269.13	1M
May 12, 2026	277	277.94	277.94	283.14	266.52	1.16M
May 11, 2026	283.85	287.52	287.52	290.33	280.25	751,434
May 08, 2026	282.4	284.67	284.67	288	281.36	746,656
May 07, 2026	295.49	274.17	274.17	295.49	273.46	1.17M
May 06, 2026	287.5	294.05	294.05	304.36	286	1.87M
May 05, 2026	305	305	305	309.7	298.42	1.26M
May 04, 2026	297	299.55	299.55	303.13	295.06	745,257
May 01, 2026	291	292.92	292.92	298.99	287.96	626,505
April 30, 2026	292.31	295.06	295.06	296.41	280.87	917,560
April 29, 2026	286.5	284.34	284.34	287.5	279.23	586,725
April 28, 2026	279.5	282.39	282.39	288.24	274.97	1.04M
April 27, 2026	307.83	298.28	298.28	310.7	290	955,936
April 24, 2026	303.99	307.86	307.86	316	297.74	1.11M
April 23, 2026	296.84	292.31	292.31	300	284.4	998,972
April 22, 2026	297.56	297.34	297.34	298.61	288	884,658
April 21, 2026	292.78	290.11	290.11	301	288.36	1.15M
April 20, 2026	295	295.09	295.09	296.17	288.03	761,936
April 17, 2026	283.33	290.76	290.76	294.04	278.72	1.21M
April 16, 2026	288	267.15	267.15	288	265.22	1.21M
April 15, 2026	259.2	258.9	258.9	262	249.54	614,648
April 14, 2026	259	261.59	261.59	263.39	253.03	887,259
April 13, 2026	254.29	252.61	252.61	256.72	249.01	803,697
April 10, 2026	251.9	257.14	257.14	258.99	250	902,119
April 09, 2026	240	246.96	246.96	249.59	239.52	588,757
April 08, 2026	237.14	240.49	240.49	240.84	230	1.01M
April 07, 2026	219.65	219.11	219.11	224.84	214.87	582,230
April 06, 2026	220.69	221.17	221.17	223	212.76	432,839
April 02, 2026	201.32	215.53	215.53	218.49	200	461,604
April 01, 2026	210.06	211.72	211.72	218.05	209.25	698,292
March 31, 2026	193.66	205.07	205.07	205.29	193.6	922,001
March 30, 2026	207.43	189.27	189.27	207.48	188.28	901,134
March 27, 2026	202.68	204.23	204.23	207.8	200.54	494,478
March 26, 2026	215.16	204.75	204.75	216.23	204.25	684,671
March 25, 2026	221.5	221.04	221.04	223.25	210.58	626,791
March 24, 2026	206.66	219.46	219.46	223.2	205.23	731,078
March 23, 2026	205.59	209.79	209.79	213.87	205.4	614,578
March 20, 2026	206.98	200.17	200.17	210.6	197.69	1.07M
March 19, 2026	193.57	209.46	209.46	209.79	191.21	786,281
March 18, 2026	198.3	201.88	201.88	202.35	194.66	786,062
March 17, 2026	197.56	196.61	196.61	201.31	193.7	683,011
March 16, 2026	194.84	194.64	194.64	199.23	193.36	824,429
March 13, 2026	186.92	189.53	189.53	191.87	186.35	663,957
March 12, 2026	188.3	184.59	184.59	189.99	182.16	675,845
March 11, 2026	191.88	192.74	192.74	196.87	191.01	742,829
March 10, 2026	192.85	193.82	193.82	200.98	192.05	749,592
March 09, 2026	177.19	191.66	191.66	191.73	175.49	740,609