$296.85
+6.74+2.32%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on ONTO
Onto Innovation Inc. is up 2.32% to $296.85, outpacing the Healthcare sector on 0.87× average volume.
- Outperforming the Healthcare sector by 2.43 points today (−0.10% group vs. +2.32% here)
- Within 1.4% of the 52-week high of $301.00
- Volume tracking at 0.87× the 20-day average — roughly in line with recent sessions
- Opened up 2.57% from the prior close of $290.11
Range: $294.03 – 302.95Change: −1.26%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $300.65 | 6.6K |
| Apr 21, 1:40 PM | $301.72 | 9.1K |
| Apr 21, 1:45 PM | $300.96 | 13.6K |
| Apr 21, 1:50 PM | $300.30 | 14.8K |
| Apr 21, 1:55 PM | $300.17 | 9.4K |
| Apr 21, 2:00 PM | $299.40 | 9.4K |
| Apr 21, 2:05 PM | $298.58 | 16.0K |
| Apr 21, 2:10 PM | $299.36 | 14.9K |
| Apr 21, 2:15 PM | $300.27 | 11.3K |
| Apr 21, 2:20 PM | $301.16 | 10.9K |
| Apr 21, 2:25 PM | $301.69 | 10.9K |
| Apr 21, 2:30 PM | $302.37 | 14.3K |
| Apr 21, 2:35 PM | $302.95 | 6.7K |
| Apr 21, 2:40 PM | $302.60 | 11.8K |
| Apr 21, 2:45 PM | $302.75 | 14.9K |
| Apr 21, 2:50 PM | $301.87 | 11.2K |
| Apr 21, 2:55 PM | $302.39 | 12.9K |
| Apr 21, 3:00 PM | $302.51 | 15.1K |
| Apr 21, 3:05 PM | $302.27 | 12.8K |
| Apr 21, 3:10 PM | $302.42 | 12.4K |
| Apr 21, 3:15 PM | $301.44 | 12.4K |
| Apr 21, 3:20 PM | $302.45 | 14.9K |
| Apr 21, 3:25 PM | $302.10 | 12.8K |
| Apr 21, 3:30 PM | $300.97 | 9.7K |
| Apr 21, 3:35 PM | $301.29 | 9.7K |
| Apr 21, 3:40 PM | $300.21 | 13.2K |
| Apr 21, 3:45 PM | $299.03 | 7.7K |
| Apr 21, 3:50 PM | $298.67 | 10.2K |
| Apr 21, 3:55 PM | $298.20 | 6.4K |
| Apr 21, 4:00 PM | $299.08 | 11.1K |
| Apr 21, 4:05 PM | $298.49 | 13.3K |
| Apr 21, 4:10 PM | $299.65 | 8.2K |
| Apr 21, 4:15 PM | $298.74 | 12.4K |
| Apr 21, 4:20 PM | $297.98 | 9.1K |
| Apr 21, 4:25 PM | $298.60 | 11.2K |
| Apr 21, 4:30 PM | $299.59 | 14.2K |
| Apr 21, 4:35 PM | $299.83 | 9.7K |
| Apr 21, 4:40 PM | $300.89 | 12.0K |
| Apr 21, 4:45 PM | $300.79 | 9.2K |
| Apr 21, 4:50 PM | $300.76 | 12.1K |
| Apr 21, 4:55 PM | $300.40 | 8.8K |
| Apr 21, 5:00 PM | $299.67 | 6.7K |
| Apr 21, 5:05 PM | $300.09 | 7.0K |
| Apr 21, 5:10 PM | $300.48 | 7.2K |
| Apr 21, 5:15 PM | $299.44 | 9.0K |
| Apr 21, 5:20 PM | $298.69 | 7.7K |
| Apr 21, 5:25 PM | $298.08 | 10.4K |
| Apr 21, 5:30 PM | $298.80 | 6.4K |
| Apr 21, 5:35 PM | $298.86 | 8.7K |
| Apr 21, 5:40 PM | $298.52 | 15.4K |
| Apr 21, 5:45 PM | $298.16 | 15.6K |
| Apr 21, 5:50 PM | $297.21 | 15.0K |
| Apr 21, 5:55 PM | $297.75 | 11.2K |
| Apr 21, 6:00 PM | $296.94 | 9.6K |
| Apr 21, 6:05 PM | $296.15 | 13.7K |
| Apr 21, 6:10 PM | $295.49 | 12.1K |
| Apr 21, 6:15 PM | $296.55 | 14.8K |
| Apr 21, 6:20 PM | $295.95 | 9.9K |
| Apr 21, 6:25 PM | $295.98 | 9.8K |
| Apr 21, 6:30 PM | $296.81 | 14.7K |
| Apr 21, 6:35 PM | $296.80 | 5.8K |
| Apr 21, 6:40 PM | $296.73 | 7.4K |
| Apr 21, 6:45 PM | $295.78 | 16.2K |
| Apr 21, 6:50 PM | $295.56 | 8.9K |
| Apr 21, 6:55 PM | $294.90 | 9.6K |
| Apr 21, 7:00 PM | $294.03 | 14.3K |
| Apr 21, 7:05 PM | $295.04 | 9.7K |
| Apr 21, 7:10 PM | $295.00 | 14.6K |
| Apr 21, 7:15 PM | $295.80 | 7.2K |
| Apr 21, 7:20 PM | $295.59 | 12.1K |
| Apr 21, 7:25 PM | $296.10 | 11.9K |
| Apr 21, 7:30 PM | $296.88 | 10.9K |
| Apr 21, 7:35 PM | $297.03 | 10.2K |
| Apr 21, 7:40 PM | $296.17 | 6.4K |
| Apr 21, 7:45 PM | $296.17 | 12.6K |
| Apr 21, 7:50 PM | $295.84 | 11.9K |
| Apr 21, 7:55 PM | $296.29 | 11.0K |
| Apr 21, 8:00 PM | $296.85 | 13.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $290.11
- Open
- $297.56
- Day's Range
- $288.00 – 298.61
- 52-Week Range
- $85.88 – 301.00
- Volume
- 685.2K
- Avg Volume (20d)
- 787.1K
- Market Cap
- $40.00B
- Exchange
- NYSE
Signals firing on ONTO
Live conditions Atoic's detectors match against the tape right now.
Gap Up+2.57% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning ONTO. We publish when a signal fires — check back.