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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	100.85	103.39	103.39	104.09	100.06	1.01M
July 01, 2025	101	100.23	100.23	101.92	97.91	1M
June 30, 2025	99.86	100.93	100.93	103.03	99.5	1.56M
June 27, 2025	100.44	98.88	98.88	101.3	97.81	1.64M
June 26, 2025	98.19	100.24	100.24	100.3	97.54	1.63M
June 25, 2025	97.08	97.04	97.04	98.38	95.74	860,843
June 24, 2025	94.53	96.79	96.79	96.79	94	1.77M
June 23, 2025	95.5	93.79	93.79	97.26	92.39	1.32M
June 20, 2025	97.88	95.82	95.82	98.42	94.3	1.76M
June 18, 2025	97.74	96.97	96.97	98.6	96.1	1M
June 17, 2025	97.65	97.32	97.32	100.61	97.28	1.13M
June 16, 2025	96.72	98.87	98.87	99.31	95.76	1.53M
June 13, 2025	96.3	94.7	94.7	97.8	94.22	1.37M
June 12, 2025	98	100	100	100.32	98	1M
June 11, 2025	102.72	99.94	99.94	102.72	98.64	1M
June 10, 2025	100.79	101.34	101.34	101.6	98.85	1.09M
June 09, 2025	98	99.46	99.46	101.31	97.5	1.39M
June 06, 2025	95.87	96.1	96.1	98.34	95.02	844,446
June 05, 2025	97.23	94.32	94.32	97.3	93.49	873,000
June 04, 2025	96.41	96.08	96.08	97.3	94.5	1.05M
June 03, 2025	92.58	95.51	95.51	95.95	91.39	1.2M
June 02, 2025	92.57	92.76	92.76	93.12	90.66	745,406
May 30, 2025	94.09	91.94	91.94	94.09	89.7	1.56M
May 29, 2025	97.76	95.04	95.04	97.98	93.62	1.63M
May 28, 2025	96.6	93.62	93.62	96.6	93.39	680,300
May 27, 2025	95	96.05	96.05	96.63	93.61	2.21M
May 23, 2025	91.3	92.02	92.02	93.38	90.93	1.48M
May 22, 2025	94.42	94.83	94.83	97.13	94.42	966,707

Onto Innovation Inc. (ONTO) NYSE