Home

Onto Innovation Inc. Common Stock (ONTO)

88.50
-38.31 (-30.21%)
NYSE · Last Trade: May 9th, 6:14 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/29/2025122.38124.23120.68122.28799,093122.28
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
4/09/2025107.98136.24105.91133.373,535,086133.37
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
3/10/2025129.57129.95122.48123.501,573,456123.50
3/07/2025134.25135.18127.54132.821,311,112132.82
3/06/2025134.96139.32132.49134.251,236,437134.25
3/05/2025137.09140.30135.05140.171,076,956140.17
3/04/2025134.47139.49129.53135.411,529,265135.41
3/03/2025148.50148.50133.19136.011,209,499136.01
2/28/2025145.50148.47141.50145.661,399,844145.66
2/27/2025155.06155.83145.15145.571,442,166145.57
2/26/2025154.45158.22153.36154.29926,372154.29
2/25/2025156.55158.11150.07150.971,243,519150.97
2/24/2025161.03161.64156.90157.921,075,127157.92
2/21/2025168.49169.00159.10159.461,021,153159.46
2/20/2025170.00171.96166.97167.15764,695167.15
2/19/2025172.36172.99169.81170.92720,896170.92
2/18/2025178.82180.00172.76172.741,145,449172.74
2/14/2025171.46177.06170.81176.551,079,870176.55
2/13/2025169.58173.90168.44173.851,157,533173.85
2/12/2025173.18174.56168.43168.631,503,455168.63
2/11/2025182.96184.08175.92175.98938,739175.98
2/10/2025186.96191.08180.53183.281,202,241183.28