Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
98.88
-1.36 (-1.36%)
At close: Jun 27, 2025, 4:00 PM
99.00
+0.12 (0.12%)
After-hours: Jun 27, 2025, 7:07 PM EDT
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 100.44 | 101.30 | 97.81 | 98.88 | 98.88 | -1.36% | 1,635,764 |
| Jun 26, 2025 | 98.19 | 100.30 | 97.54 | 100.24 | 100.24 | 3.30% | 1,632,011 |
| Jun 25, 2025 | 97.08 | 98.38 | 95.74 | 97.04 | 97.04 | 0.26% | 860,843 |
| Jun 24, 2025 | 94.53 | 96.79 | 94.00 | 96.79 | 96.79 | 3.20% | 1,773,354 |
| Jun 23, 2025 | 95.50 | 97.26 | 92.39 | 93.79 | 93.79 | -2.12% | 1,322,199 |
| Jun 20, 2025 | 97.88 | 98.42 | 94.30 | 95.82 | 95.82 | -1.19% | 1,755,991 |
| Jun 18, 2025 | 97.74 | 98.60 | 96.10 | 96.97 | 96.97 | -0.36% | 1,003,494 |
| Jun 17, 2025 | 97.65 | 100.61 | 97.28 | 97.32 | 97.32 | -1.57% | 1,128,681 |
| Jun 16, 2025 | 96.72 | 99.31 | 95.76 | 98.87 | 98.87 | 4.40% | 1,531,625 |
| Jun 13, 2025 | 96.30 | 97.80 | 94.22 | 94.70 | 94.70 | -5.30% | 1,371,692 |
| Jun 12, 2025 | 98.00 | 100.32 | 98.00 | 100.00 | 100.00 | 0.06% | 1,003,948 |
| Jun 11, 2025 | 102.72 | 102.72 | 98.64 | 99.94 | 99.94 | -1.38% | 1,001,177 |
| Jun 10, 2025 | 100.79 | 101.60 | 98.85 | 101.34 | 101.34 | 1.89% | 1,091,323 |
| Jun 9, 2025 | 98.38 | 101.31 | 97.50 | 99.46 | 99.46 | 3.50% | 1,393,724 |
| Jun 6, 2025 | 95.87 | 98.34 | 95.02 | 96.10 | 96.10 | 1.89% | 844,446 |
| Jun 5, 2025 | 97.23 | 97.30 | 93.49 | 94.32 | 94.32 | -1.83% | 872,977 |
| Jun 4, 2025 | 96.41 | 97.30 | 94.50 | 96.08 | 96.08 | 0.60% | 1,048,693 |
| Jun 3, 2025 | 92.58 | 95.95 | 91.40 | 95.51 | 95.51 | 2.96% | 1,198,055 |
| Jun 2, 2025 | 92.57 | 93.12 | 90.66 | 92.76 | 92.76 | 0.89% | 745,406 |
| May 30, 2025 | 94.09 | 94.09 | 89.70 | 91.94 | 91.94 | -3.26% | 1,558,471 |
| May 29, 2025 | 97.76 | 97.98 | 93.62 | 95.04 | 95.04 | 1.52% | 1,625,011 |
| May 28, 2025 | 96.60 | 96.60 | 93.39 | 93.62 | 93.62 | -2.53% | 680,300 |
| May 27, 2025 | 95.00 | 96.63 | 93.61 | 96.05 | 96.05 | 4.38% | 2,206,775 |
| May 23, 2025 | 91.30 | 93.38 | 90.93 | 92.02 | 92.02 | -2.96% | 1,483,339 |
| May 22, 2025 | 94.42 | 97.13 | 94.42 | 94.83 | 94.83 | 0.22% | 966,707 |
| May 21, 2025 | 96.20 | 97.68 | 94.55 | 94.62 | 94.62 | -2.70% | 1,579,827 |
| May 20, 2025 | 97.86 | 99.43 | 96.20 | 97.25 | 97.25 | -3.16% | 1,697,531 |
| May 19, 2025 | 96.75 | 100.54 | 96.59 | 100.42 | 100.42 | 1.03% | 1,359,533 |
| May 16, 2025 | 97.93 | 99.47 | 96.49 | 99.40 | 99.40 | 1.39% | 1,142,719 |
| May 15, 2025 | 101.80 | 102.75 | 97.18 | 98.04 | 98.04 | -5.80% | 1,644,652 |
| May 14, 2025 | 100.50 | 104.27 | 98.96 | 104.08 | 104.08 | 4.93% | 2,840,182 |
| 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 |