Onto Innovation Inc. (ONTO)
NYSE: ONTO
· Real-Time Price · USD
127.53
-0.40 (-0.31%)
At close: Sep 26, 2025, 3:59 PM
126.73
-0.63%
After-hours: Sep 26, 2025, 07:21 PM EDT
ONTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 127.65 | 129.56 | 126.53 | 127.58 | 127.58 | -0.27% | 946,041 |
| Sep 25, 2025 | 127.17 | 130.36 | 126.59 | 127.93 | 127.93 | -2.31% | 1,308,079 |
| Sep 24, 2025 | 136.52 | 137.35 | 130.56 | 130.96 | 130.96 | -4.22% | 2,078,800 |
| Sep 23, 2025 | 137.60 | 142.77 | 135.26 | 136.73 | 136.73 | 5.08% | 2,998,624 |
| Sep 22, 2025 | 127.15 | 132.38 | 127.00 | 130.12 | 130.12 | 6.07% | 2,477,287 |
| Sep 19, 2025 | 121.43 | 123.39 | 121.04 | 122.67 | 122.67 | -0.54% | 5,037,313 |
| Sep 18, 2025 | 122.88 | 125.70 | 120.63 | 123.33 | 123.33 | 6.32% | 2,009,572 |
| Sep 17, 2025 | 118.74 | 121.93 | 111.99 | 116.00 | 116.00 | -3.80% | 1,542,418 |
| Sep 16, 2025 | 117.48 | 122.21 | 116.47 | 120.58 | 120.58 | 3.62% | 2,451,572 |
| Sep 15, 2025 | 111.37 | 117.37 | 111.37 | 116.37 | 116.37 | 4.86% | 1,896,842 |
| Sep 12, 2025 | 108.19 | 112.64 | 107.55 | 110.98 | 110.98 | 2.52% | 1,544,730 |
| Sep 11, 2025 | 107.36 | 110.99 | 107.36 | 108.25 | 108.25 | 2.08% | 1,264,400 |
| Sep 10, 2025 | 105.00 | 107.49 | 104.64 | 106.04 | 106.04 | 1.76% | 1,196,159 |
| Sep 9, 2025 | 103.78 | 104.57 | 102.91 | 104.21 | 104.21 | 0.56% | 829,710 |
| Sep 8, 2025 | 105.18 | 105.35 | 103.25 | 103.63 | 103.63 | -0.42% | 997,650 |
| Sep 5, 2025 | 103.55 | 105.16 | 102.50 | 104.07 | 104.07 | 2.08% | 947,300 |
| Sep 4, 2025 | 101.98 | 103.79 | 101.06 | 101.95 | 101.95 | -0.69% | 1,371,940 |
| Sep 3, 2025 | 104.28 | 104.99 | 101.59 | 102.66 | 102.66 | -1.19% | 795,810 |
| Sep 2, 2025 | 102.19 | 104.19 | 101.00 | 103.90 | 103.90 | -1.98% | 919,205 |
| Aug 29, 2025 | 108.00 | 108.27 | 104.94 | 106.00 | 106.00 | -3.02% | 1,081,200 |