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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	158.52	161.13	161.13	162.39	157.84	562,700
December 22, 2025	161.82	159.27	159.27	162.8	157	530,655
December 19, 2025	152.01	156.36	156.36	158.21	152.01	1.79M
December 18, 2025	153.46	151.73	151.73	155.6	149.64	668,967
December 17, 2025	153.86	147.54	147.54	155.5	146.79	689,891
December 16, 2025	156.51	154.25	154.25	157.61	153.33	472,205
December 15, 2025	159.37	156.02	156.02	161.2	155.09	683,297
December 12, 2025	158.58	156.36	156.36	161.28	152.44	948,472
December 11, 2025	165.34	160.37	160.37	165.5	158.2	1.21M
December 10, 2025	162.85	168.37	168.37	171.32	162.49	1.1M
December 09, 2025	158.16	162.61	162.61	164.31	156.89	1.14M
December 08, 2025	158.71	160.51	160.51	161.07	157.06	484,064
December 05, 2025	161.27	157.4	157.4	161.27	156.28	649,733
December 04, 2025	156.29	159.45	159.45	160.54	155.29	517,031
December 03, 2025	154.64	158.12	158.12	161.49	152.2	1.29M
December 02, 2025	149.94	154.01	154.01	155.6	149.51	898,555
December 01, 2025	143.63	147	147	147.85	141.65	749,047
November 28, 2025	140.9	143.16	143.16	143.48	140.6	308,127
November 26, 2025	138	140.47	140.47	142.55	138	510,060
November 25, 2025	131.79	136.99	136.99	137.89	129.89	768,024
November 24, 2025	127.4	132.24	132.24	133.47	126.57	581,019
November 21, 2025	124.14	127.18	127.18	128.69	121.58	763,813
November 20, 2025	134.76	125.28	125.28	135.45	124.96	814,831
November 19, 2025	125.99	130.95	130.95	132.4	124.77	782,891
November 18, 2025	126.6	124.09	124.09	128.53	122.61	913,200
November 17, 2025	125.34	127.3	127.3	129.84	125.19	721,513
November 14, 2025	124.91	127.92	127.92	132.5	121.86	774,800
November 13, 2025	133.72	129.73	129.73	135	127.39	687,500
November 12, 2025	135.32	135.52	135.52	137.11	133.58	789,800
November 11, 2025	140.34	133.44	133.44	140.7	132.96	722,606
November 10, 2025	145.05	141.07	141.07	145.05	137.42	1.16M
November 07, 2025	118.97	139.09	139.09	140.17	118.97	2.2M
November 06, 2025	136.06	131.75	131.75	138.99	130.42	1.74M
November 05, 2025	128.89	135.76	135.76	136.34	128.89	1.07M
November 04, 2025	126.5	129.11	129.11	131.16	125.33	883,262
November 03, 2025	134.99	131.71	131.71	136.16	130.26	987,846
October 31, 2025	137.51	134.96	134.96	138.87	132.66	802,100
October 30, 2025	135.89	137.05	137.05	139.6	134.13	955,018
October 29, 2025	133.86	137.08	137.08	139.62	133.82	1.11M
October 28, 2025	132.5	130.69	130.69	133.28	129.92	582,238
October 27, 2025	136.64	134.3	134.3	137.17	132.26	993,999
October 24, 2025	134.97	134.68	134.68	137.23	134.04	496,224
October 23, 2025	125.3	131.93	131.93	133.06	125.3	1.04M
October 22, 2025	132.06	125.48	125.48	133.35	121.7	1.06M
October 21, 2025	135.68	134.32	134.32	136.39	132.59	664,652
October 20, 2025	136	135.67	135.67	138.2	134.94	535,769
October 17, 2025	133	134.01	134.01	136.62	132	754,253
October 16, 2025	135.49	135.62	135.62	136.86	131.54	878,619
October 15, 2025	135.41	133.08	133.08	136.42	132.06	856,151
October 14, 2025	125.06	130.38	130.38	132.82	124.51	1.22M
October 13, 2025	128.51	129.45	129.45	132.42	127.01	1.55M
October 10, 2025	137.52	121.34	121.34	139.27	121.15	1.57M
October 09, 2025	139.26	136.6	136.6	139.26	135.61	1.27M
October 08, 2025	134.65	139.12	139.12	139.21	134.49	1.22M
October 07, 2025	146.69	135.11	135.11	147.86	134	1.49M
October 06, 2025	146.94	145.3	145.3	150.21	145.3	1.43M
October 03, 2025	139.96	143.71	143.71	147.24	139.96	2.42M
October 02, 2025	142.8	139.83	139.83	145	138.53	1.66M
October 01, 2025	128.07	137.24	137.24	137.82	127.34	1.18M
September 30, 2025	128.7	129.22	129.22	131.29	126.08	934,684

Onto Innovation Inc. (ONTO) NYSE