Onto Innovation Inc.
ONTONYSETechnology● Active
$266.48
+$13.24(+5.23%)
Market Cap$13.3B
P/E Ratio—
52W High$316
52W Low$89.4
Onto Innovation Inc.（ONTO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
onto · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$316.00
Apr 24, 2026
-19.9% from here
5-Year Low5Y
$56.02
Oct 13, 2022
+352.1% from low
IPO Priceadj.
$34.92
Oct 28, 2019
+625.2% since IPO
1 Year Ago
$99.46
Jun 9, 2025
+154.6% in 1Y
5 Years Ago
$71.84
Jun 8, 2021
+252.5% in 5Y
10 Years Ago
$18.91
Jun 8, 2016
+1.2K% in 10Y
Historical Price Data · ONTO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $266.14 | $268.96 | $262.01 | $265.04 | $265.04 | 114K | -0.41% |
| Jun 5, 2026 | $269.14 | $270.02 | $250.22 | $253.24 | $253.24 | 1.1M | -5.91% |
| Jun 4, 2026 | $269.16 | $280.59 | $264.46 | $274.76 | $274.76 | 784K | +2.08% |
| Jun 3, 2026 | $280.00 | $285.03 | $273.38 | $279.98 | $279.98 | 1.1M | -0.01% |
| Jun 2, 2026 | $262.87 | $278.74 | $261.68 | $278.02 | $278.02 | 2.0M | +5.76% |
| Jun 1, 2026 | $253.08 | $262.96 | $250.26 | $255.71 | $255.71 | 926K | +1.04% |
| May 29, 2026 | $260.80 | $266.10 | $255.56 | $258.24 | $258.24 | 1.1M | -0.98% |
| May 28, 2026 | $266.17 | $266.23 | $252.58 | $258.81 | $258.81 | 968K | -2.77% |
| May 27, 2026 | $284.69 | $284.69 | $261.86 | $266.89 | $266.89 | 1.1M | -6.25% |
| May 26, 2026 | $274.02 | $277.00 | $264.19 | $274.17 | $274.17 | 1.1M | +0.05% |
| May 22, 2026 | $264.84 | $266.46 | $257.85 | $262.25 | $262.25 | 813K | -0.98% |
| May 21, 2026 | $260.25 | $264.61 | $257.63 | $261.45 | $261.45 | 796K | +0.46% |
| May 20, 2026 | $252.30 | $263.70 | $252.30 | $263.12 | $263.12 | 1.8M | +4.29% |
| May 19, 2026 | $248.48 | $251.28 | $238.12 | $248.08 | $248.08 | 5.0M | -0.16% |
| May 18, 2026 | $267.00 | $269.16 | $250.59 | $254.53 | $254.53 | 1.4M | -4.67% |
| May 15, 2026 | $267.32 | $274.39 | $263.40 | $271.77 | $271.77 | 983K | +1.66% |
| May 14, 2026 | $279.55 | $285.82 | $275.37 | $277.28 | $277.28 | 668K | -0.81% |
| May 13, 2026 | $285.73 | $285.73 | $269.13 | $276.97 | $276.97 | 1.1M | -3.07% |
| May 12, 2026 | $277.00 | $283.14 | $266.52 | $277.94 | $277.94 | 1.2M | +0.34% |
| May 11, 2026 | $283.85 | $290.33 | $280.25 | $287.52 | $287.52 | 753K | +1.29% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ONTO
Jan 1 → Dec 31 · 6 years2026+63.0%$162.60 → $265.04
+63.0%
2025-6.0%$168.02 → $157.86
-6.0%
2024+11.2%$149.85 → $166.67
+11.2%
2023+120.1%$69.48 → $152.90
+120.1%
2022-33.2%$102.00 → $68.09
-33.2%
2021+39.8%$72.41 → $101.23
+39.8%
Best Year2023 · +120.1%
Worst Year2022 · -33.2%
Positive Years4 / 6
Avg Annual Return+32.5%
6Y Total Return+266.0%
6Y CAGR~+24.1% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.09+0.00%
Mkt Cap $5.06T
Apple Inc.
AAPL
$311.58+0.00%
Mkt Cap $4.58T
Microsoft Corporation
MSFT
$412.62+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$430.65+0.00%
Mkt Cap $2.23T
Broadcom Inc.
AVGO
$399.80+0.00%
Mkt Cap $1.89T
Micron Technology, Inc.
MU
$948.55+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$487.60+0.00%
Mkt Cap $795.1B
ASML Holding N.V.
ASML
$1,740.97+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$211.72+0.00%
Mkt Cap $608.9B
Intel Corporation
INTC
$109.63+0.00%
Mkt Cap $551.0BWhat If You Invested in ONTO?
If you invested $1,000 in ONTO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13,392
Total Return+1239.2%
CAGR~+29.6% / yr
Profit+$12,392
Based on Jun 8, 2016 · $18.91Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Onto Innovation Inc.（ONTO）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $253.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ONTO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ONTO 历史股价FMP 日线复权 OHLCV