Onto Innovation Inc. (ONTO)
NYSE: ONTO
· Real-Time Price · USD
110.06
-1.40 (-1.26%)
At close: Aug 14, 2025, 3:59 PM
108.85
-1.10%
Pre-market: Aug 15, 2025, 06:22 AM EDT
ONTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 109.73 | 110.65 | 108.86 | 110.03 | 110.03 | -1.28% | 997,711 |
| Aug 13, 2025 | 111.51 | 113.47 | 109.90 | 111.46 | 111.46 | 1.13% | 1,549,001 |
| Aug 12, 2025 | 106.35 | 110.35 | 103.53 | 110.21 | 110.21 | 5.30% | 1,894,320 |
| Aug 11, 2025 | 103.82 | 106.21 | 103.74 | 104.66 | 104.66 | 1.73% | 2,249,227 |
| Aug 8, 2025 | 94.21 | 104.69 | 93.50 | 102.88 | 102.88 | 11.01% | 3,811,223 |
| Aug 7, 2025 | 93.32 | 94.01 | 91.62 | 92.68 | 92.68 | 2.98% | 2,152,400 |
| Aug 6, 2025 | 93.79 | 93.98 | 89.40 | 90.00 | 90.00 | -5.01% | 2,395,202 |
| Aug 5, 2025 | 97.82 | 97.82 | 93.58 | 94.75 | 94.75 | -2.52% | 1,278,551 |
| Aug 4, 2025 | 95.73 | 97.29 | 94.82 | 97.20 | 97.20 | 3.08% | 1,646,707 |
| Aug 1, 2025 | 91.64 | 96.41 | 91.37 | 94.30 | 94.30 | -0.47% | 1,402,957 |
| Jul 31, 2025 | 100.00 | 100.46 | 94.35 | 94.75 | 94.75 | -7.39% | 1,540,395 |
| Jul 30, 2025 | 103.44 | 103.88 | 100.60 | 102.31 | 102.31 | 1.38% | 1,455,066 |
| Jul 29, 2025 | 102.33 | 103.78 | 99.72 | 100.92 | 100.92 | -0.90% | 807,713 |
| Jul 28, 2025 | 100.82 | 104.00 | 100.82 | 101.84 | 101.84 | 2.41% | 1,298,258 |
| Jul 25, 2025 | 98.31 | 99.49 | 97.10 | 99.44 | 99.44 | 1.21% | 998,710 |
| Jul 24, 2025 | 97.17 | 98.36 | 95.94 | 98.25 | 98.25 | 1.11% | 1,102,724 |
| Jul 23, 2025 | 98.31 | 98.69 | 96.58 | 97.17 | 97.17 | 0.39% | 934,000 |
| Jul 22, 2025 | 99.72 | 99.95 | 95.23 | 96.79 | 96.79 | -2.86% | 988,822 |
| Jul 21, 2025 | 97.69 | 100.65 | 97.29 | 99.64 | 99.64 | 2.77% | 1,082,546 |
| Jul 18, 2025 | 99.50 | 99.50 | 96.47 | 96.95 | 96.95 | -1.77% | 773,740 |