Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
102.84
+3.65 (3.68%)
May 14, 2025, 9:40 AM - Market open
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2025 | 101.78 | 103.00 | 101.78 | 102.93 | - | 3.77% | 68,201 |
| May 13, 2025 | 93.65 | 99.46 | 92.56 | 99.19 | 99.19 | 6.10% | 4,694,913 |
| May 12, 2025 | 93.95 | 95.40 | 91.19 | 93.49 | 93.49 | 5.64% | 6,346,065 |
| May 9, 2025 | 99.90 | 100.30 | 85.88 | 88.50 | 88.50 | -30.21% | 8,593,943 |
| May 8, 2025 | 128.52 | 129.77 | 125.06 | 126.81 | 126.81 | 1.29% | 996,634 |
| May 7, 2025 | 122.86 | 125.64 | 120.87 | 125.19 | 125.19 | 2.26% | 1,090,135 |
| May 6, 2025 | 121.80 | 123.94 | 120.62 | 122.42 | 122.42 | -1.58% | 650,833 |
| May 5, 2025 | 122.86 | 126.61 | 122.86 | 124.39 | 124.39 | -2.13% | 716,212 |
| May 2, 2025 | 124.91 | 130.25 | 123.59 | 127.10 | 127.10 | 5.28% | 1,167,144 |
| May 1, 2025 | 125.10 | 125.93 | 120.53 | 120.73 | 120.73 | -1.02% | 1,029,348 |
| Apr 30, 2025 | 118.09 | 122.27 | 116.47 | 121.97 | 121.97 | -0.25% | 962,706 |
| Apr 29, 2025 | 122.38 | 124.23 | 120.68 | 122.28 | 122.28 | -1.96% | 799,490 |
| Apr 28, 2025 | 124.52 | 126.42 | 121.05 | 124.73 | 124.73 | -0.68% | 784,300 |
| Apr 25, 2025 | 124.42 | 126.93 | 124.00 | 125.59 | 125.59 | -0.10% | 550,595 |
| Apr 24, 2025 | 122.92 | 127.26 | 122.43 | 125.71 | 125.71 | 4.77% | 914,317 |
| Apr 23, 2025 | 122.39 | 125.14 | 119.18 | 119.99 | 119.99 | 5.06% | 1,060,889 |
| Apr 22, 2025 | 114.15 | 116.28 | 112.19 | 114.21 | 114.21 | 1.84% | 640,124 |
| Apr 21, 2025 | 111.70 | 112.46 | 109.44 | 112.15 | 112.15 | -2.47% | 690,320 |
| Apr 17, 2025 | 116.94 | 117.39 | 113.18 | 114.99 | 114.99 | 0.09% | 613,111 |
| Apr 16, 2025 | 114.85 | 116.39 | 109.18 | 114.89 | 114.89 | -4.63% | 1,492,163 |
| Apr 15, 2025 | 120.62 | 122.12 | 118.91 | 120.47 | 120.47 | -0.25% | 567,437 |
| Apr 14, 2025 | 124.13 | 125.00 | 118.26 | 120.77 | 120.77 | 0.31% | 665,023 |
| Apr 11, 2025 | 116.70 | 121.76 | 114.31 | 120.40 | 120.40 | 2.01% | 917,314 |
| Apr 10, 2025 | 123.79 | 125.73 | 113.09 | 118.03 | 118.03 | -11.50% | 2,363,345 |
| Apr 9, 2025 | 107.98 | 136.24 | 105.91 | 133.37 | 133.37 | 26.30% | 3,535,565 |
| Apr 8, 2025 | 116.67 | 119.04 | 102.10 | 105.60 | 105.60 | -5.42% | 1,725,174 |
| Apr 7, 2025 | 100.69 | 118.18 | 98.79 | 111.65 | 111.65 | 6.90% | 1,869,292 |
| Apr 4, 2025 | 106.37 | 107.71 | 98.21 | 104.44 | 104.44 | -4.91% | 1,760,251 |
| Apr 3, 2025 | 118.00 | 119.59 | 109.46 | 109.83 | 109.83 | -12.44% | 1,507,558 |
| Apr 2, 2025 | 120.12 | 127.67 | 120.12 | 125.43 | 125.43 | 1.92% | 554,044 |
| Apr 1, 2025 | 120.23 | 123.38 | 118.37 | 123.07 | 123.07 | 1.43% | 713,973 |
| Mar 31, 2025 | 119.00 | 121.43 | 116.16 | 121.34 | 121.34 | -0.60% | 971,248 |
| Mar 28, 2025 | 125.60 | 126.11 | 120.68 | 122.07 | 122.07 | -4.94% | 979,834 |
| Mar 27, 2025 | 132.02 | 133.26 | 127.94 | 128.42 | 128.42 | -3.50% | 848,267 |
| Mar 26, 2025 | 137.50 | 139.67 | 131.85 | 133.08 | 133.08 | -4.09% | 749,422 |
| Mar 25, 2025 | 140.12 | 141.66 | 137.55 | 138.76 | 138.76 | -1.53% | 603,372 |
| Mar 24, 2025 | 138.96 | 142.26 | 138.11 | 140.92 | 140.92 | 3.93% | 661,491 |
| Mar 21, 2025 | 136.08 | 136.83 | 132.42 | 135.59 | 135.59 | -1.50% | 1,002,548 |
| Mar 20, 2025 | 135.67 | 139.93 | 135.67 | 137.65 | 137.65 | 0.02% | 501,824 |
| Mar 19, 2025 | 136.16 | 140.05 | 134.14 | 137.62 | 137.62 | 1.94% | 556,385 |
| Mar 18, 2025 | 136.68 | 136.68 | 132.61 | 135.00 | 135.00 | -2.24% | 529,622 |
| Mar 17, 2025 | 137.08 | 139.72 | 136.10 | 138.09 | 138.09 | -0.43% | 586,840 |
| Mar 14, 2025 | 136.81 | 141.27 | 136.81 | 138.69 | 138.69 | 2.99% | 1,053,058 |
| Mar 13, 2025 | 132.58 | 135.28 | 130.65 | 134.67 | 134.67 | 0.51% | 1,274,455 |
| Mar 12, 2025 | 129.22 | 135.38 | 128.98 | 133.99 | 133.99 | 7.56% | 1,249,252 |
| Mar 11, 2025 | 124.35 | 127.81 | 121.47 | 124.57 | 124.57 | 0.87% | 1,024,971 |
| Mar 10, 2025 | 129.57 | 129.95 | 122.48 | 123.50 | 123.50 | -7.02% | 1,543,884 |
| Mar 7, 2025 | 134.25 | 135.18 | 127.54 | 132.82 | 132.82 | -1.07% | 1,311,112 |
| Mar 6, 2025 | 134.96 | 139.33 | 132.49 | 134.25 | 134.25 | -4.22% | 1,236,779 |
| Mar 5, 2025 | 137.09 | 140.30 | 135.05 | 140.17 | 140.17 | 3.52% | 1,076,960 |