Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Onto Innovation (ONTO.US) Share Price

Price $122.67 on 19-09-2025 at 21:20:03
Change $-0.83 -0.67%
Buy $125.00
Sell $121.00
Last Trade: Buy 2.00 at $123.03
Day's Volume: 94,684
Last Close: $122.67
Open: $121.67
ISIN: US6833441057
Day's Range $121.31 - $123.23
52wk Range: $83.73 - $125.64
Market Capitalisation: $5.68b
VWAP: $122.35192
Shares in Issue: 49.00m

Onto Innovation (ONTO.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 2 $123.03 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 2 $123.03 Automatic Execution
15:53:58 - 19-Sep-25
Sell* 100 $123.03 Automatic Execution
15:53:58 - 19-Sep-25
Sell* 75 $123.03 Automatic Execution
15:53:58 - 19-Sep-25
Sell* 25 $123.03 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 5 $123.04 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 1 $123.04 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 7 $123.04 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 6 $123.04 Automatic Execution
15:53:58 - 19-Sep-25
Buy* 88 $123.04 Automatic Execution
15:53:58 - 19-Sep-25
See more Onto Innovation trades

Onto Innovation (ONTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 121.67 123.23 121.31 122.67 94,684
18th Sep 2025 (Thu) 122.875 125.49 120.695 123.33 110,335
17th Sep 2025 (Wed) 120.04 121.93 112.12 116.00 55,874
16th Sep 2025 (Tue) 117.50 122.13 116.68 120.58 178,931
15th Sep 2025 (Mon) 111.47 117.36 111.47 116.37 164,932
12th Sep 2025 (Fri) 108.36 112.59 107.88 110.98 135,087
11th Sep 2025 (Thu) 107.59 110.99 107.45 108.25 53,274
10th Sep 2025 (Wed) 105.30 107.28 104.70 106.04 70,574
9th Sep 2025 (Tue) 103.70 104.49 103.02 104.21 55,437
8th Sep 2025 (Mon) 104.92 105.02 103.33 103.63 63,807
5th Sep 2025 (Fri) 104.42 105.00 102.65 104.07 35,863
4th Sep 2025 (Thu) 102.21 103.74 101.195 101.95 80,372
3rd Sep 2025 (Wed) 104.68 104.81 101.71 102.66 30,407
2nd Sep 2025 (Tue) 102.00 104.16 101.37 103.90 47,274
1st Sep 2025 (Mon) 107.76 108.21 105.04 106.00 69,008
29th Aug 2025 (Fri) 107.76 108.21 105.04 106.00 69,008
28th Aug 2025 (Thu) 108.70 109.72 107.02 109.30 29,541
27th Aug 2025 (Wed) 108.00 108.44 107.04 107.99 42,053
26th Aug 2025 (Tue) 108.34 109.60 108.34 108.89 34,844
25th Aug 2025 (Mon) 108.75 108.75 107.40 108.32 49,200
22nd Aug 2025 (Fri) 105.525 112.23 105.525 108.50 31,224
See more Onto Innovation price history
FTSE 100 Latest
Value9,216.67
Change-11.44

Login to your account

Forgot Password?

Not Registered