Onto Innovation Inc. - ONTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	127.65	127.53	127.53	129.56	126.53	795,301
September 25, 2025	127.17	127.93	127.93	130.36	126.59	1.31M
September 24, 2025	136.52	130.96	130.96	137.35	130.56	2.08M
September 23, 2025	137.6	136.73	136.73	142.77	135.26	3M
September 22, 2025	127.15	130.12	130.12	132.38	127	2.48M
September 19, 2025	121.43	122.67	122.67	123.39	121.04	5.04M
September 18, 2025	122.88	123.33	123.33	125.7	120.63	2.01M
September 17, 2025	118.74	116	116	121.93	111.99	1.54M
September 16, 2025	117.48	120.58	120.58	122.21	116.47	2.45M
September 15, 2025	111.37	116.37	116.37	117.37	111.37	1.9M
September 12, 2025	108.19	110.98	110.98	112.64	107.55	1.54M
September 11, 2025	107.36	108.25	108.25	110.99	107.36	1.26M
September 10, 2025	105	106.04	106.04	107.49	104.64	1.2M
September 09, 2025	103.78	104.21	104.21	104.57	102.91	829,710
September 08, 2025	105.18	103.63	103.63	105.35	103.25	997,650
September 05, 2025	103.49	104.07	104.07	105.16	102.54	947,260
September 04, 2025	101.98	101.95	101.95	103.79	101.06	1.37M
September 03, 2025	104.28	102.66	102.66	104.99	101.59	795,810
September 02, 2025	102.19	103.9	103.9	104.19	101	919,205
August 29, 2025	108	106	106	108.27	104.94	1.08M
August 28, 2025	108.22	109.3	109.3	109.77	106.77	616,366
August 27, 2025	108	107.99	107.99	108.55	107.04	545,317
August 26, 2025	108.46	108.89	108.89	109.77	108.34	1.19M
August 25, 2025	108.76	108.32	108.32	109.02	107.32	787,644
August 22, 2025	105.67	108.5	108.5	112.52	105.53	915,046
August 21, 2025	104.9	105.46	105.46	106.54	104.58	621,600
August 20, 2025	107.3	105.93	105.93	108.49	103.61	1.07M
August 19, 2025	108.92	107.55	107.55	109.01	107.31	1.03M
August 18, 2025	107.05	108.66	108.66	108.84	106.96	791,529
August 15, 2025	109.57	106.95	106.95	109.57	106.34	1.65M
August 14, 2025	109.73	110.03	110.03	110.65	108.86	999,133
August 13, 2025	111.51	111.46	111.46	113.47	109.9	1.55M
August 12, 2025	106.35	110.21	110.21	110.35	103.53	1.89M
August 11, 2025	103.82	104.66	104.66	106.21	103.74	2.25M
August 08, 2025	94.21	102.88	102.88	104.69	93.5	3.81M
August 07, 2025	93.32	92.68	92.68	94.01	91.62	2.15M
August 06, 2025	93.79	90	90	93.98	89.4	2.4M
August 05, 2025	97.82	94.75	94.75	97.82	93.58	1.28M
August 04, 2025	95.73	97.2	97.2	97.29	94.82	1.65M
August 01, 2025	91.64	94.3	94.3	96.41	91.37	1.4M
July 31, 2025	100	94.75	94.75	100.46	94.35	1.54M
July 30, 2025	103.44	102.31	102.31	103.88	100.6	1.46M
July 29, 2025	102.33	100.92	100.92	103.78	99.72	807,713
July 28, 2025	100.82	101.84	101.84	104	100.82	1.3M
July 25, 2025	98.31	99.44	99.44	99.49	97.1	998,710
July 24, 2025	97.17	98.25	98.25	98.36	95.94	1.1M
July 23, 2025	98.31	97.17	97.17	98.69	96.58	934,000
July 22, 2025	99.72	96.79	96.79	99.95	95.23	988,822
July 21, 2025	97.69	99.64	99.64	100.65	97.29	1.08M
July 18, 2025	99.5	96.95	96.95	99.5	96.47	773,740
July 17, 2025	98.56	98.7	98.7	99.22	96	977,979
July 16, 2025	98.17	98.1	98.1	98.3	94.26	1.18M
July 15, 2025	100.87	99.69	99.69	103.11	99.51	762,879
July 14, 2025	100.59	99	99	100.67	97.62	729,874
July 11, 2025	101.7	101.76	101.76	103.31	101.48	665,220
July 10, 2025	103.69	102.87	102.87	104.25	101.5	785,833
July 09, 2025	103.06	102.68	102.68	105.64	102.2	1.02M
July 08, 2025	100.22	103.34	103.34	104.98	99.36	1.33M
July 07, 2025	103.04	98.7	98.7	103.95	98.56	1.01M
July 03, 2025	104.11	104.04	104.04	104.75	102.76	699,000

Onto Innovation Inc. (ONTO) NYSE