Onto Innovation Inc. Common Stock (ONTO)
100.78
+1.31 (1.32%)
NYSE · Last Trade: Jun 10th, 11:10 AM EDT
Historical Prices For Onto Innovation Inc. Common Stock (ONTO)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
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 | 799,138 | 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 | 3,535,338 | 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 |
3/13/2025 | 132.58 | 135.28 | 130.65 | 134.67 | 1,274,323 | 134.67 |
3/12/2025 | 129.22 | 135.38 | 128.98 | 133.99 | 1,249,075 | 133.99 |
3/11/2025 | 124.35 | 127.81 | 121.47 | 124.57 | 1,024,971 | 124.57 |
3/10/2025 | 129.57 | 129.95 | 122.48 | 123.50 | 1,573,456 | 123.50 |