Home

Onto Innovation Inc. Common Stock (ONTO)

102.11
+0.77 (0.75%)
NYSE · Last Trade: Jun 11th, 10:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onto Innovation Inc. Common Stock (ONTO)

DateOpenHighLowCloseVolumeAdjusted Close
6/10/2025100.79101.6098.85101.341,091,310101.34
6/09/202598.38101.3197.5099.461,393,64599.46
6/06/202595.8798.3495.0296.10844,44696.10
6/05/202597.2397.3093.4994.32872,97794.32
6/04/202596.4197.3094.5096.081,048,39196.08
6/03/202592.5895.9591.3995.511,198,01795.51
6/02/202592.5793.1290.6692.76745,09092.76
5/30/202594.0994.0989.7091.941,585,09091.94
5/29/202597.7697.9893.6295.041,624,65095.04
5/28/202596.6096.6093.3993.62680,02493.62
5/27/202595.0096.6393.6196.052,206,67196.05
5/23/202591.3093.3890.9392.021,483,33992.02
5/22/202594.4297.1394.4294.83966,70094.83
5/21/202596.2097.6894.5594.621,579,51394.62
5/20/202597.8699.4396.2097.251,698,04297.25
5/19/202596.75100.5496.59100.421,359,526100.42
5/16/202597.9399.4796.4899.401,142,71999.40
5/15/2025101.80102.7597.1898.041,644,49298.04
5/14/2025100.50104.2798.96104.082,837,831104.08
5/13/202593.6599.4692.5699.194,694,74199.19
5/12/202593.9595.4091.1993.496,344,96293.49
5/09/202599.90100.3085.8888.508,594,01188.50
5/08/2025128.52129.77125.06126.81995,989126.81
5/07/2025122.86125.64120.87125.191,090,135125.19
5/06/2025121.80123.94120.62122.42650,832122.42
5/05/2025122.86126.61122.86124.39716,142124.39
5/02/2025124.91130.25123.58127.101,167,144127.10
5/01/2025125.10125.93120.53120.731,029,348120.73
4/30/2025118.09122.27116.47121.97962,706121.97
4/29/2025122.38124.23120.68122.28799,138122.28
4/28/2025124.52126.42121.05124.73783,957124.73
4/25/2025124.42126.93124.00125.59550,595125.59
4/24/2025122.92127.26122.43125.71914,208125.71
4/23/2025122.39125.14119.18119.991,060,887119.99
4/22/2025114.15116.28112.19114.21639,373114.21
4/21/2025111.70112.45109.44112.15690,320112.15
4/17/2025116.94117.39113.18114.99613,111114.99
4/16/2025114.85116.39109.18114.891,492,163114.89
4/15/2025120.62122.12118.91120.47567,427120.47
4/14/2025124.13125.00118.26120.77665,021120.77
4/11/2025116.70121.76114.31120.40917,314120.40
4/10/2025123.79125.73113.09118.032,370,501118.03
4/09/2025107.98136.24105.91133.373,535,338133.37
4/08/2025116.67119.04102.09105.601,725,154105.60
4/07/2025100.69117.0998.79111.651,869,176111.65
4/04/2025106.37107.7198.21104.441,760,251104.44
4/03/2025118.00119.59109.45109.831,507,518109.83
4/02/2025120.12127.67120.12125.43554,032125.43
4/01/2025120.23123.38118.36123.07713,973123.07
3/31/2025119.00121.43116.16121.34971,247121.34
3/28/2025125.60126.11120.68122.07979,834122.07
3/27/2025132.02133.26127.94128.42848,261128.42
3/26/2025137.50139.67131.85133.08749,422133.08
3/25/2025140.12141.66137.55138.76603,372138.76
3/24/2025138.96142.26138.11140.92661,481140.92
3/21/2025136.08136.83132.42135.591,002,548135.59
3/20/2025135.67139.93135.67137.65501,803137.65
3/19/2025136.16140.05134.13137.62556,283137.62
3/18/2025136.68136.68132.61135.00529,622135.00
3/17/2025137.08139.72136.10138.09586,840138.09
3/14/2025136.81141.27136.81138.691,053,058138.69
3/13/2025132.58135.28130.65134.671,274,323134.67
3/12/2025129.22135.38128.98133.991,249,075133.99
3/11/2025124.35127.81121.47124.571,024,971124.57