Onto Innovation Inc. Common Stock (ONTO)

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

Date Range:

2025-03-14 - 2025-06-14

Date	Open	High	Low	Close	Volume	Adjusted Close
6/13/2025	96.30	97.80	94.22	94.70	1,371,677	94.70
6/12/2025	98.00	100.32	98.00	100.00	1,003,943	100.00
6/11/2025	102.72	102.72	98.64	99.94	1,001,117	99.94
6/10/2025	100.79	101.60	98.85	101.34	1,091,310	101.34
6/09/2025	98.38	101.31	97.50	99.46	1,393,645	99.46
6/06/2025	95.87	98.34	95.02	96.10	844,446	96.10
6/05/2025	97.23	97.30	93.49	94.32	872,977	94.32
6/04/2025	96.41	97.30	94.50	96.08	1,048,391	96.08
6/03/2025	92.58	95.95	91.39	95.51	1,198,017	95.51
6/02/2025	92.57	93.12	90.66	92.76	745,090	92.76
5/30/2025	94.09	94.09	89.70	91.94	1,585,090	91.94
5/29/2025	97.76	97.98	93.62	95.04	1,624,650	95.04
5/28/2025	96.60	96.60	93.39	93.62	680,024	93.62
5/27/2025	95.00	96.63	93.61	96.05	2,206,671	96.05
5/23/2025	91.30	93.38	90.93	92.02	1,483,339	92.02
5/22/2025	94.42	97.13	94.42	94.83	966,700	94.83
5/21/2025	96.20	97.68	94.55	94.62	1,579,513	94.62
5/20/2025	97.86	99.43	96.20	97.25	1,698,042	97.25
5/19/2025	96.75	100.54	96.59	100.42	1,359,526	100.42
5/16/2025	97.93	99.47	96.48	99.40	1,142,719	99.40
5/15/2025	101.80	102.75	97.18	98.04	1,644,492	98.04
5/14/2025	100.50	104.27	98.96	104.08	2,837,831	104.08
5/13/2025	93.65	99.46	92.56	99.19	4,694,741	99.19
5/12/2025	93.95	95.40	91.19	93.49	6,344,962	93.49
5/09/2025	99.90	100.30	85.88	88.50	8,594,011	88.50
5/08/2025	128.52	129.77	125.06	126.81	995,989	126.81
5/07/2025	122.86	125.64	120.87	125.19	1,090,135	125.19
5/06/2025	121.80	123.94	120.62	122.42	650,832	122.42
5/05/2025	122.86	126.61	122.86	124.39	716,142	124.39
5/02/2025	124.91	130.25	123.58	127.10	1,167,144	127.10
5/01/2025	125.10	125.93	120.53	120.73	1,029,348	120.73
4/30/2025	118.09	122.27	116.47	121.97	962,706	121.97
4/29/2025	122.38	124.23	120.68	122.28	799,093	122.28
4/28/2025	124.52	126.42	121.05	124.73	783,957	124.73
4/25/2025	124.42	126.93	124.00	125.59	550,595	125.59
4/24/2025	122.92	127.26	122.43	125.71	914,208	125.71
4/23/2025	122.39	125.14	119.18	119.99	1,060,887	119.99
4/22/2025	114.15	116.28	112.19	114.21	639,373	114.21
4/21/2025	111.70	112.45	109.44	112.15	690,320	112.15
4/17/2025	116.94	117.39	113.18	114.99	613,111	114.99
4/16/2025	114.85	116.39	109.18	114.89	1,492,163	114.89
4/15/2025	120.62	122.12	118.91	120.47	567,427	120.47
4/14/2025	124.13	125.00	118.26	120.77	665,021	120.77
4/11/2025	116.70	121.76	114.31	120.40	917,314	120.40
4/10/2025	123.79	125.73	113.09	118.03	2,370,501	118.03
4/09/2025	107.98	136.24	105.91	133.37	3,535,086	133.37
4/08/2025	116.67	119.04	102.09	105.60	1,725,154	105.60
4/07/2025	100.69	117.09	98.79	111.65	1,869,176	111.65
4/04/2025	106.37	107.71	98.21	104.44	1,760,251	104.44
4/03/2025	118.00	119.59	109.45	109.83	1,507,518	109.83
4/02/2025	120.12	127.67	120.12	125.43	554,032	125.43
4/01/2025	120.23	123.38	118.36	123.07	713,973	123.07
3/31/2025	119.00	121.43	116.16	121.34	971,247	121.34
3/28/2025	125.60	126.11	120.68	122.07	979,834	122.07
3/27/2025	132.02	133.26	127.94	128.42	848,261	128.42
3/26/2025	137.50	139.67	131.85	133.08	749,422	133.08
3/25/2025	140.12	141.66	137.55	138.76	603,372	138.76
3/24/2025	138.96	142.26	138.11	140.92	661,481	140.92
3/21/2025	136.08	136.83	132.42	135.59	1,002,548	135.59
3/20/2025	135.67	139.93	135.67	137.65	501,803	137.65
3/19/2025	136.16	140.05	134.13	137.62	556,283	137.62
3/18/2025	136.68	136.68	132.61	135.00	529,622	135.00
3/17/2025	137.08	139.72	136.10	138.09	586,840	138.09
3/14/2025	136.81	141.27	136.81	138.69	1,053,058	138.69