Onto Innovation Inc. - Price History
Monthly price history for ONTO (Onto Innovation Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $200.80 | $200.80 |
| April 2024 | $185.49 | $185.49 |
| March 2024 | $181.08 | $181.08 |
| February 2024 | $184.16 | $184.16 |
| January 2024 | $161.50 | $161.50 |
| December 2023 | $152.90 | $152.90 |
| November 2023 | $141.01 | $141.01 |
| October 2023 | $112.37 | $112.37 |
| September 2023 | $127.52 | $127.52 |
| August 2023 | $138.98 | $138.98 |
| July 2023 | $124.32 | $124.32 |
| June 2023 | $116.47 | $116.47 |
| May 2023 | $107.35 | $107.35 |
| April 2023 | $80.98 | $80.98 |
| March 2023 | $87.88 | $87.88 |
| February 2023 | $82.47 | $82.47 |
| January 2023 | $78.65 | $78.65 |
| December 2022 | $68.09 | $68.09 |
| November 2022 | $79.95 | $79.95 |
| October 2022 | $66.84 | $66.84 |
| September 2022 | $64.05 | $64.05 |
| August 2022 | $70.99 | $70.99 |
| July 2022 | $83.25 | $83.25 |
| June 2022 | $69.74 | $69.74 |
| May 2022 | $80.38 | $80.38 |
| April 2022 | $71.14 | $71.14 |
| March 2022 | $86.89 | $86.89 |
| February 2022 | $86.21 | $86.21 |
| January 2022 | $91.54 | $91.54 |
| December 2021 | $101.23 | $101.23 |
| November 2021 | $94.16 | $94.16 |
| October 2021 | $79.21 | $79.21 |
| September 2021 | $72.25 | $72.25 |
| August 2021 | $74.13 | $74.13 |
| July 2021 | $70.08 | $70.08 |
| June 2021 | $73.04 | $73.04 |
| May 2021 | $71.77 | $71.77 |
| April 2021 | $68.52 | $68.52 |
| March 2021 | $65.71 | $65.71 |
| February 2021 | $62.46 | $62.46 |
| January 2021 | $54.05 | $54.05 |
| December 2020 | $47.55 | $47.55 |
| November 2020 | $44.21 | $44.21 |
| October 2020 | $32.07 | $32.07 |
| September 2020 | $29.78 | $29.78 |
| August 2020 | $31.24 | $31.24 |
| July 2020 | $37.82 | $37.82 |
| June 2020 | $34.04 | $34.04 |
| May 2020 | $31.08 | $31.08 |
| April 2020 | $32.46 | $32.46 |
| March 2020 | $29.67 | $29.67 |
| February 2020 | $30.57 | $30.57 |
| January 2020 | $37.94 | $37.94 |
| December 2019 | $36.54 | $36.54 |
| November 2019 | $33.56 | $33.56 |
| October 2019 | $32.20 | $32.20 |
| September 2019 | $32.62 | $32.62 |
| August 2019 | $27.29 | $27.29 |
| July 2019 | $31.38 | $31.38 |
| June 2019 | $34.71 | $34.71 |
| May 2019 | $28.45 | $28.45 |
| April 2019 | $29.79 | $29.79 |
| March 2019 | $30.88 | $30.88 |
| February 2019 | $28.46 | $28.46 |
| January 2019 | $30.59 | $30.59 |
| December 2018 | $27.33 | $27.33 |
| November 2018 | $32.12 | $32.12 |
| October 2018 | $32.06 | $32.06 |
| September 2018 | $37.52 | $37.52 |
| August 2018 | $43.81 | $43.81 |
| July 2018 | $37.66 | $37.66 |
| June 2018 | $35.41 | $35.41 |
| May 2018 | $41.97 | $41.97 |
| April 2018 | $24.82 | $24.82 |
| March 2018 | $26.90 | $26.90 |
| February 2018 | $26.39 | $26.39 |
| January 2018 | $24.77 | $24.77 |
| December 2017 | $24.92 | $24.92 |
| November 2017 | $25.16 | $25.16 |
| October 2017 | $28.27 | $28.27 |
| September 2017 | $28.80 | $28.80 |
| August 2017 | $25.79 | $25.79 |
| July 2017 | $26.65 | $26.65 |
| June 2017 | $25.29 | $25.29 |
| May 2017 | $27.80 | $27.80 |
| April 2017 | $31.56 | $31.56 |
| March 2017 | $30.46 | $30.46 |
| February 2017 | $27.21 | $27.21 |
| January 2017 | $25.71 | $25.71 |
| December 2016 | $25.06 | $25.06 |
| November 2016 | $23.91 | $23.91 |
| October 2016 | $20.89 | $20.89 |
| September 2016 | $22.34 | $22.34 |
| August 2016 | $20.34 | $20.34 |
| July 2016 | $20.04 | $20.04 |
| June 2016 | $20.79 | $20.79 |
| May 2016 | $18.62 | $18.62 |
| April 2016 | $17.86 | $17.86 |
| March 2016 | $15.84 | $15.84 |
| February 2016 | $13.88 | $13.88 |
| January 2016 | $14.13 | $14.13 |
| December 2015 | $15.14 | $15.14 |
| November 2015 | $15.76 | $15.76 |
| October 2015 | $15.28 | $15.28 |
| September 2015 | $12.14 | $12.14 |
| August 2015 | $13.89 | $13.89 |
| July 2015 | $13.68 | $13.68 |
| June 2015 | $16.12 | $16.12 |
| May 2015 | $15.54 | $15.54 |
| April 2015 | $15.46 | $15.46 |
| March 2015 | $16.82 | $16.82 |
| February 2015 | $17.88 | $17.88 |
| January 2015 | $15.54 | $15.54 |
| December 2014 | $16.82 | $16.82 |
| November 2014 | $14.84 | $14.84 |
| October 2014 | $13.54 | $13.54 |
| September 2014 | $15.10 | $15.10 |
| August 2014 | $16.72 | $16.72 |
| July 2014 | $15.56 | $15.56 |
| June 2014 | $18.25 | $18.25 |
| May 2014 | $17.16 | $17.16 |
| April 2014 | $16.26 | $16.26 |
| March 2014 | $17.97 | $17.97 |
| February 2014 | $18.36 | $18.36 |
| January 2014 | $16.94 | $16.94 |
| December 2013 | $19.05 | $19.05 |
| November 2013 | $18.88 | $18.88 |
| October 2013 | $18.58 | $18.58 |
| September 2013 | $16.12 | $16.12 |
| August 2013 | $14.29 | $14.29 |
| July 2013 | $15.36 | $15.36 |
| June 2013 | $14.67 | $14.67 |
| May 2013 | $14.45 | $14.45 |
| April 2013 | $14.03 | $14.03 |
| March 2013 | $14.43 | $14.43 |
| February 2013 | $14.75 | $14.75 |
| January 2013 | $15.61 | $15.61 |
| December 2012 | $14.42 | $14.42 |
| November 2012 | $14.46 | $14.46 |
| October 2012 | $13.76 | $13.76 |
| September 2012 | $13.81 | $13.81 |
| August 2012 | $15.23 | $15.23 |
| July 2012 | $15.19 | $15.19 |
| June 2012 | $15.36 | $15.36 |
| May 2012 | $15.53 | $15.53 |
| April 2012 | $15.51 | $15.51 |
| March 2012 | $18.51 | $18.51 |
| February 2012 | $17.55 | $17.55 |
| January 2012 | $20.25 | $20.25 |
| December 2011 | $18.42 | $18.42 |
| November 2011 | $16.47 | $16.47 |
| October 2011 | $16.88 | $16.88 |
| September 2011 | $14.50 | $14.50 |
| August 2011 | $15.89 | $15.89 |
| July 2011 | $16.89 | $16.89 |
| June 2011 | $18.99 | $18.99 |
| May 2011 | $15.77 | $15.77 |
| April 2011 | $16.17 | $16.17 |
| March 2011 | $18.09 | $18.09 |
| February 2011 | $18.02 | $18.02 |
| January 2011 | $17.12 | $17.12 |
| December 2010 | $12.83 | $12.83 |
| November 2010 | $11.85 | $11.85 |
| October 2010 | $13.47 | $13.47 |
| September 2010 | $15.05 | $15.05 |
| August 2010 | $13.25 | $13.25 |
| July 2010 | $9.13 | $9.13 |
| June 2010 | $10.09 | $10.09 |
| May 2010 | $10.83 | $10.83 |
| April 2010 | $10.70 | $10.70 |
| March 2010 | $9.48 | $9.48 |
| February 2010 | $9.47 | $9.47 |
| January 2010 | $8.70 | $8.70 |
| December 2009 | $11.33 | $11.33 |
| November 2009 | $10.82 | $10.82 |
| October 2009 | $8.20 | $8.20 |
| September 2009 | $6.57 | $6.57 |
| August 2009 | $6.42 | $6.42 |
| July 2009 | $3.74 | $3.74 |
| June 2009 | $2.71 | $2.71 |
| May 2009 | $2.01 | $2.01 |
| April 2009 | $2.04 | $2.04 |
| March 2009 | $1.20 | $1.20 |
| February 2009 | $1.28 | $1.28 |
| January 2009 | $1.32 | $1.32 |
| December 2008 | $1.14 | $1.14 |
| November 2008 | $1.13 | $1.13 |
| October 2008 | $1.22 | $1.22 |
| September 2008 | $2.11 | $2.11 |
| August 2008 | $3.63 | $3.63 |
| July 2008 | $4.37 | $4.37 |
| June 2008 | $5.82 | $5.82 |
| May 2008 | $7.89 | $7.89 |
| April 2008 | $7.07 | $7.07 |
| March 2008 | $7.15 | $7.15 |
| February 2008 | $6.37 | $6.37 |
| January 2008 | $6.02 | $6.02 |
| December 2007 | $9.86 | $9.86 |
| November 2007 | $10 | $10 |
| October 2007 | $11 | $11 |
| September 2007 | $8.97 | $8.97 |
| August 2007 | $7.59 | $7.59 |
| July 2007 | $6.45 | $6.45 |
| June 2007 | $6.86 | $6.86 |
| May 2007 | $6.19 | $6.19 |
| April 2007 | $6.45 | $6.45 |
| March 2007 | $6.70 | $6.70 |
| February 2007 | $7.64 | $7.64 |
| January 2007 | $8.08 | $8.08 |
| December 2006 | $7.91 | $7.91 |
| November 2006 | $8.55 | $8.55 |
| October 2006 | $10.37 | $10.37 |
| September 2006 | $9.25 | $9.25 |
| August 2006 | $10.59 | $10.59 |
| July 2006 | $9.47 | $9.47 |
| June 2006 | $9.93 | $9.93 |
| May 2006 | $11.29 | $11.29 |
| April 2006 | $13.82 | $13.82 |
| March 2006 | $13.85 | $13.85 |
| February 2006 | $13.28 | $13.28 |
| January 2006 | $14.90 | $14.90 |
| December 2005 | $11 | $11 |
| November 2005 | $11.10 | $11.10 |
| October 2005 | $10.35 | $10.35 |
| September 2005 | $11.70 | $11.70 |
| August 2005 | $11.93 | $11.93 |
| July 2005 | $11.46 | $11.46 |
| June 2005 | $12.49 | $12.49 |
| May 2005 | $11.28 | $11.28 |
| April 2005 | $10.30 | $10.30 |
| March 2005 | $11.77 | $11.77 |
| February 2005 | $12.42 | $12.42 |
| January 2005 | $12.70 | $12.70 |
| December 2004 | $16.12 | $16.12 |
| November 2004 | $16.26 | $16.26 |
| October 2004 | $11.73 | $11.73 |
| September 2004 | $11.40 | $11.40 |
| August 2004 | $9.86 | $9.86 |
| July 2004 | $9.87 | $9.87 |
| June 2004 | $11.39 | $11.39 |
| May 2004 | $12.88 | $12.88 |
| April 2004 | $11.84 | $11.84 |
| March 2004 | $15.31 | $15.31 |
| February 2004 | $17.81 | $17.81 |
| January 2004 | $20.14 | $20.14 |
| December 2003 | $14.71 | $14.71 |
| November 2003 | $14.60 | $14.60 |
| October 2003 | $12.30 | $12.30 |
| September 2003 | $12.12 | $12.12 |
| August 2003 | $7.67 | $7.67 |
| July 2003 | $7.89 | $7.89 |
| June 2003 | $6.97 | $6.97 |
| May 2003 | $6.35 | $6.35 |
| April 2003 | $4.84 | $4.84 |
| March 2003 | $3.90 | $3.90 |
| February 2003 | $3.40 | $3.40 |
| January 2003 | $4.53 | $4.53 |
| December 2002 | $4.19 | $4.19 |
| November 2002 | $5.76 | $5.76 |
| October 2002 | $3.89 | $3.89 |
| September 2002 | $2.66 | $2.66 |
| August 2002 | $5.11 | $5.11 |
| July 2002 | $6.75 | $6.75 |
| June 2002 | $15.88 | $15.88 |
| May 2002 | $16.95 | $16.95 |
| April 2002 | $18.93 | $18.93 |
| March 2002 | $18.44 | $18.44 |
| February 2002 | $15.02 | $15.02 |
| January 2002 | $18.77 | $18.77 |
| December 2001 | $19.40 | $19.40 |
| November 2001 | $22.85 | $22.85 |
| October 2001 | $19.85 | $19.85 |
| September 2001 | $17.71 | $17.71 |
| August 2001 | $28.26 | $28.26 |
| July 2001 | $33 | $33 |
| June 2001 | $27.49 | $27.49 |
| May 2001 | $26.70 | $26.70 |
| April 2001 | $29.25 | $29.25 |
| March 2001 | $15.75 | $15.75 |
| February 2001 | $15.50 | $15.50 |
| January 2001 | $20.44 | $20.44 |
| December 2000 | $13.81 | $13.81 |
| November 2000 | $13.62 | $13.62 |
| October 2000 | $23 | $23 |
| September 2000 | $53.44 | $53.44 |
| August 2000 | $49.75 | $49.75 |
| July 2000 | $34.19 | $34.19 |
| June 2000 | $41.19 | $41.19 |
| May 2000 | $24 | $24 |
| April 2000 | $38.38 | $38.38 |
| March 2000 | $48.75 | $48.75 |
| February 2000 | $38.25 | $38.25 |
| January 2000 | $24 | $24 |
| December 1999 | $20.12 | $20.12 |
| November 1999 | $22.50 | $22.50 |
| October 1999 | $12.06 | $12.06 |
| September 1999 | $9 | $9 |
| August 1999 | $8.69 | $8.69 |
| July 1999 | $7.50 | $7.50 |
| June 1999 | $7.88 | $7.88 |
| May 1999 | $6.94 | $6.94 |
| April 1999 | $7.50 | $7.50 |
| March 1999 | $5.62 | $5.62 |
| February 1999 | $7.75 | $7.75 |
| January 1999 | $8.19 | $8.19 |
| December 1998 | $7.81 | $7.81 |
| November 1998 | $8 | $8 |
| October 1998 | $6.88 | $6.88 |
| September 1998 | $7 | $7 |
| August 1998 | $4.94 | $4.94 |
| July 1998 | $7.94 | $7.94 |
| June 1998 | $9.19 | $9.19 |
| May 1998 | $8.69 | $8.69 |
| April 1998 | $9.38 | $9.38 |
| March 1998 | $9.75 | $9.75 |
| February 1998 | $9.62 | $9.62 |
| January 1998 | $8.50 | $8.50 |
| December 1997 | $8.19 | $8.19 |
| November 1997 | $8.75 | $8.75 |
| October 1997 | $10.88 | $10.88 |
| September 1997 | $12.50 | $12.50 |
| August 1997 | $13.38 | $13.38 |
| July 1997 | $8.38 | $8.38 |
| June 1997 | $7 | $7 |
| May 1997 | $7.12 | $7.12 |
| April 1997 | $5.12 | $5.12 |
| March 1997 | $6.38 | $6.38 |
| February 1997 | $6.12 | $6.12 |
| January 1997 | $6.50 | $6.50 |
| December 1996 | $4.75 | $4.75 |
| November 1996 | $6 | $6 |
| October 1996 | $4.25 | $4.25 |
| September 1996 | $4.88 | $4.88 |
| August 1996 | $4.62 | $4.62 |
| July 1996 | $4.88 | $4.88 |
| June 1996 | $6 | $6 |
| May 1996 | $6.75 | $6.75 |
| April 1996 | $6.38 | $6.38 |
| March 1996 | $5.62 | $5.62 |
| February 1996 | $7.64 | $7.64 |
| January 1996 | $6.25 | $6.25 |
| December 1995 | $7.38 | $7.38 |
| November 1995 | $6.75 | $6.75 |
| October 1995 | $7.75 | $7.75 |
| September 1995 | $9 | $9 |
| August 1995 | $7.12 | $7.12 |
| July 1995 | $6.75 | $6.75 |
| June 1995 | $5.69 | $5.69 |
| May 1995 | $5.88 | $5.88 |
| April 1995 | $3.56 | $3.56 |
| March 1995 | $1.69 | $1.69 |
| February 1995 | $0.80 | $0.80 |
| January 1995 | $0.62 | $0.62 |
| December 1994 | $0.56 | $0.56 |
| November 1994 | $0.50 | $0.50 |
| October 1994 | $0.81 | $0.81 |
| September 1994 | $0.69 | $0.69 |
| August 1994 | $0.69 | $0.69 |
| July 1994 | $0.59 | $0.59 |
| June 1994 | $0.62 | $0.62 |
| May 1994 | $0.69 | $0.69 |
| April 1994 | $0.81 | $0.81 |
| March 1994 | $1.25 | $1.25 |
| February 1994 | $1.12 | $1.12 |
| January 1994 | $0.97 | $0.97 |
| December 1993 | $0.88 | $0.88 |
| November 1993 | $0.84 | $0.84 |
| October 1993 | $0.97 | $0.97 |
| September 1993 | $1 | $1 |
| August 1993 | $1 | $1 |
| July 1993 | $1.50 | $1.50 |
| June 1993 | $1.19 | $1.19 |
| May 1993 | $1.31 | $1.31 |
| April 1993 | $0.75 | $0.75 |
| March 1993 | $0.88 | $0.88 |
| February 1993 | $0.88 | $0.88 |
| January 1993 | $0.94 | $0.94 |
| December 1992 | $0.88 | $0.88 |
| November 1992 | $0.88 | $0.88 |
| October 1992 | $0.69 | $0.69 |
| September 1992 | $0.94 | $0.94 |
| August 1992 | $0.94 | $0.94 |
| July 1992 | $0.97 | $0.97 |
| June 1992 | $0.94 | $0.94 |
| May 1992 | $0.94 | $0.94 |
| April 1992 | $0.94 | $0.94 |
| March 1992 | $1.06 | $1.06 |
| February 1992 | $1.62 | $1.62 |
| January 1992 | $1 | $1 |
| December 1991 | $0.69 | $0.69 |
| November 1991 | $0.69 | $0.69 |
| October 1991 | $0.50 | $0.50 |
| September 1991 | $0.69 | $0.69 |
| August 1991 | $0.62 | $0.62 |
| July 1991 | $0.56 | $0.56 |
| June 1991 | $0.88 | $0.88 |
| May 1991 | $0.75 | $0.75 |
| April 1991 | $0.50 | $0.50 |
| March 1991 | $0.62 | $0.62 |
| February 1991 | $0.69 | $0.69 |
| January 1991 | $0.75 | $0.75 |
| December 1990 | $0.50 | $0.50 |
| November 1990 | $0.56 | $0.56 |
| October 1990 | $0.50 | $0.50 |
| September 1990 | $0.75 | $0.75 |
| August 1990 | $0.88 | $0.88 |
| July 1990 | $1 | $1 |
| June 1990 | $1.12 | $1.12 |
| May 1990 | $1.38 | $1.38 |
| April 1990 | $1.25 | $1.25 |
| March 1990 | $1.62 | $1.62 |
| February 1990 | $1.75 | $1.75 |
| January 1990 | $1.50 | $1.50 |
| December 1989 | $1.78 | $1.78 |
| November 1989 | $1.12 | $1.12 |
| October 1989 | $1.50 | $1.50 |
| September 1989 | $1.50 | $1.50 |
| August 1989 | $1.88 | $1.88 |
| July 1989 | $1.62 | $1.62 |
| June 1989 | $1.62 | $1.62 |
| May 1989 | $2.25 | $2.25 |
| April 1989 | $1.88 | $1.88 |
| March 1989 | $2 | $2 |
| February 1989 | $1.88 | $1.88 |
| January 1989 | $2 | $2 |
| December 1988 | $2 | $2 |
| November 1988 | $2 | $2 |
| October 1988 | $2 | $2 |
| September 1988 | $2 | $2 |
| August 1988 | $2.12 | $2.12 |
| July 1988 | $2.25 | $2.25 |
| June 1988 | $2.12 | $2.12 |
| May 1988 | $1.88 | $1.88 |
| April 1988 | $2.25 | $2.25 |
| March 1988 | $2.75 | $2.75 |
| February 1988 | $2.75 | $2.75 |
| January 1988 | $2.25 | $2.25 |
| December 1987 | $2.25 | $2.25 |
| November 1987 | $1.50 | $1.50 |
| October 1987 | $2.50 | $2.50 |
| September 1987 | $3.25 | $3.25 |
| August 1987 | $3.25 | $3.25 |
| July 1987 | $3.38 | $3.38 |
| June 1987 | $3 | $3 |
| May 1987 | $2.75 | $2.75 |
| April 1987 | $3.25 | $3.25 |
| March 1987 | $3.50 | $3.50 |
| February 1987 | $3.75 | $3.75 |
| January 1987 | $3.50 | $3.50 |
| December 1986 | $4.75 | $4.75 |
| November 1986 | $4.50 | $4.50 |
| October 1986 | $4.50 | $4.50 |
| September 1986 | $4.25 | $4.25 |
| August 1986 | $4.50 | $4.50 |
| July 1986 | $5 | $5 |
| June 1986 | $5 | $5 |
| May 1986 | $6.50 | $6.50 |
| April 1986 | $5.75 | $5.75 |
| March 1986 | $7 | $7 |
| February 1986 | $6.25 | $6.25 |
| January 1986 | $6.50 | $6.50 |
| December 1985 | $6.25 | $6.25 |
| November 1985 | $5.50 | $5.50 |
| October 1985 | $4.38 | $4.38 |
| September 1985 | $4.25 | $4.25 |
| August 1985 | $5.12 | $5.12 |
| July 1985 | $5 | $5 |
| June 1985 | $5.50 | $5.50 |
| May 1985 | $5.88 | $5.88 |
| April 1985 | $8 | $8 |
| March 1985 | $8.88 | $8.88 |
| February 1985 | $13.50 | $13.50 |
| January 1985 | $10.75 | $10.75 |
| December 1984 | $9.12 | $9.12 |
| November 1984 | $8.50 | $8.50 |
ONTO
Price: $200.80
52 week price:
Earnings Per Share: 2.45 USD
P/E Ratio: 56.61
Exchange: NYQ
Sector: Technology
Industry: Semiconductor Equipment & Materials
Volume: 196500
Market Capitalization: 9.3 billion