Onto Innovation Stock Price History

ONTO Stock  USD 96.95  1.75  1.77%   
If you're considering investing in Onto Stock, it is important to understand the factors that can impact its price. As of today, the current price of Onto Innovation stands at 96.95, as last reported on the 22nd of July, with the highest price reaching 99.50 and the lowest price hitting 96.47 during the day. Onto Innovation maintains Sharpe Ratio (i.e., Efficiency) of -0.0457, which implies the firm had a -0.0457 % return per unit of risk over the last 3 months. Onto Innovation exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check Onto Innovation's Variance of 22.62, risk adjusted performance of (0.01), and Coefficient Of Variation of (5,488) to confirm the risk estimate we provide.
Onto Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0457

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsONTO

Estimated Market Risk

 4.77
  actual daily
42
58% of assets are more volatile

Expected Return

 -0.22
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Onto Innovation is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Onto Innovation by adding Onto Innovation to a well-diversified portfolio.

Onto Innovation Stock Price History Chart

There are several ways to analyze Onto Stock price data. The simplest method is using a basic Onto candlestick price chart, which shows Onto Innovation price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceMay 2, 2025127.1
Lowest PriceMay 9, 202588.5

Onto Innovation July 22, 2025 Stock Price Synopsis

Various analyses of Onto Innovation's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Onto Stock. It can be used to describe the percentage change in the price of Onto Innovation from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Onto Stock.
Onto Innovation Price Action Indicator(1.91)
Onto Innovation Price Daily Balance Of Power(0.58)
Onto Innovation Price Rate Of Daily Change 0.98 

Onto Innovation July 22, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Onto Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Onto Innovation intraday prices and daily technical indicators to check the level of noise trading in Onto Stock and then apply it to test your longer-term investment strategies against Onto.

Onto Stock Price History Data

The price series of Onto Innovation for the period between Wed, Apr 23, 2025 and Tue, Jul 22, 2025 has a statistical range of 38.6 with a coefficient of variation of 10.54. The daily prices for the period are spread out with arithmetic mean of 103.1. The median price for the last 90 days is 99.4. The company underwent 0.80667:1 stock split on 28th of October 2019.
OpenHighLowCloseVolume
07/22/2025
 99.50  99.50  96.47  96.95 
07/18/2025
 99.50  99.50  96.47  96.95  773,709 
07/17/2025
 98.56  99.22  96.00  98.70  977,837 
07/16/2025
 98.17  98.30  94.26  98.10  1,184,505 
07/15/2025
 100.87  103.11  99.51  99.69  762,804 
07/14/2025
 100.59  100.67  97.62  99.00  729,582 
07/11/2025
 101.70  103.31  101.52  101.76  457,763 
07/10/2025
 103.69  104.20  101.88  102.87  785,808 
07/09/2025
 103.06  105.63  102.20  102.68  1,021,208 
07/08/2025
 100.22  104.98  99.50  103.34  1,327,806 
07/07/2025
 103.04  103.95  98.56  98.70  1,010,082 
07/03/2025
 104.11  104.75  102.76  104.04  699,000 
07/02/2025
 100.85  104.09  100.06  103.39  1,011,659 
07/01/2025
 101.00  101.92  97.92  100.23  1,002,792 
06/30/2025
 99.86  103.03  99.50  100.93  1,555,773 
06/27/2025
 100.44  101.30  97.81  98.88  1,636,301 
06/26/2025
 98.19  100.30  97.63  100.24  1,631,423 
06/25/2025
 97.08  98.38  95.80  97.04  860,815 
06/24/2025
 94.53  96.79  94.00  96.79  1,772,908 
06/23/2025
 95.50  97.26  92.39  93.79  1,322,100 
06/20/2025
 97.88  98.42  94.30  95.82  1,740,822 
06/18/2025
 97.74  98.60  96.10  96.97  1,003,283 
06/17/2025
 97.65  100.61  97.28  97.32  1,128,500 
06/16/2025
 96.72  99.31  95.77  98.87  1,531,435 
06/13/2025
 96.30  97.80  94.22  94.70  1,346,661 
06/12/2025
 98.00  100.32  98.00  100.00  1,003,942 
06/11/2025
 102.72  102.72  98.65  99.94  794,824 
06/10/2025
 100.79  101.60  98.85  101.34  793,422 
06/09/2025
 98.38  101.31  97.50  99.46  1,060,043 
06/06/2025
 95.87  98.34  95.02  96.10  681,085 
06/05/2025
 97.23  97.29  93.49  94.32  683,887 
06/04/2025
 96.41  97.30  94.51  96.08  1,048,254 
06/03/2025
 92.58  95.90  91.39  95.51  1,128,037 
06/02/2025
 92.57  93.12  90.66  92.76  567,920 
05/30/2025
 94.09  94.09  89.70  91.94  1,558,209 
05/29/2025
 97.76  97.98  93.62  95.04  1,625,011 
05/28/2025
 96.60  96.60  93.39  93.62  679,687 
05/27/2025
 95.00  96.63  93.61  96.05  2,206,700 
05/23/2025
 91.30  93.38  90.93  92.02  1,482,228 
05/22/2025
 94.42  97.13  94.42  94.83  966,680 
05/21/2025
 96.20  97.68  94.55  94.62  1,579,418 
05/20/2025
 97.86  99.43  96.20  97.25  1,697,300 
05/19/2025
 96.75  100.54  96.59  100.42  1,110,146 
05/16/2025
 97.93  99.47  96.49  99.40  1,140,500 
05/15/2025
 101.80  102.71  97.18  98.04  1,289,218 
05/14/2025
 100.50  104.27  99.00  104.08  2,837,023 
05/13/2025
 93.65  99.43  92.56  99.19  4,691,998 
05/12/2025
 93.95  95.40  91.19  93.49  6,332,405 
05/09/2025
 99.90  100.30  85.88  88.50  8,544,547 
05/08/2025
 128.52  129.77  125.06  126.81  996,600 
05/07/2025
 122.86  125.64  120.87  125.19  1,006,568 
05/06/2025
 121.80  123.94  120.62  122.42  629,436 
05/05/2025
 122.86  126.61  122.86  124.39  716,142 
05/02/2025
 124.91  130.22  123.59  127.10  1,167,104 
05/01/2025
 125.10  125.93  120.53  120.73  867,234 
04/30/2025
 118.09  122.27  116.47  121.97  962,600 
04/29/2025
 122.38  124.15  120.88  122.28  798,922 
04/28/2025
 124.52  126.42  121.05  124.73  783,468 
04/25/2025
 124.42  126.93  124.00  125.59  550,553 
04/24/2025
 122.92  127.26  122.43  125.71  914,159 
04/23/2025
 122.39  125.14  119.28  119.99  1,060,882 

About Onto Innovation Stock history

Onto Innovation investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Onto is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Onto Innovation will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Onto Innovation stock prices may prove useful in developing a viable investing in Onto Innovation
Onto Innovation Inc. engages in the design, development, manufacture, and support of process control tools that performs macro defect inspection and 2D3D optical metrology, lithography systems, and process control analytical software worldwide. Onto Innovation Inc. was founded in 1940 and is headquartered in Wilmington, Massachusetts. Onto Innovation operates under Semiconductor Equipment Materials classification in the United States and is traded on New York Stock Exchange. It employs 1411 people.

Onto Innovation Stock Technical Analysis

Onto Innovation technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Onto Innovation technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Onto Innovation trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Analyst Advice Now

   

Analyst Advice

Analyst recommendations and target price estimates broken down by several categories
All  Next Launch Module

Onto Innovation Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Onto Innovation's price direction in advance. Along with the technical and fundamental analysis of Onto Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Onto to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
When determining whether Onto Innovation offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Onto Innovation's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Onto Innovation Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Onto Innovation Stock:
Check out Your Equity Center to better understand how to build diversified portfolios, which includes a position in Onto Innovation. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in estimate.
To learn how to invest in Onto Stock, please use our How to Invest in Onto Innovation guide.
You can also try the Options Analysis module to analyze and evaluate options and option chains as a potential hedge for your portfolios.
Is Semiconductors & Semiconductor Equipment space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Onto Innovation. If investors know Onto will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Onto Innovation listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
The market value of Onto Innovation is measured differently than its book value, which is the value of Onto that is recorded on the company's balance sheet. Investors also form their own opinion of Onto Innovation's value that differs from its market value or its book value, called intrinsic value, which is Onto Innovation's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Onto Innovation's market value can be influenced by many factors that don't directly affect Onto Innovation's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Onto Innovation's value and its price as these two are different measures arrived at by different means. Investors typically determine if Onto Innovation is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Onto Innovation's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.