Onto Innovation Inc. (ONTO)
NYSE: ONTO
· Real-Time Price · USD
104.12
2.17 (2.13%)
At close: Sep 05, 2025, 3:59 PM
104.07
-0.05%
After-hours: Sep 05, 2025, 04:10 PM EDT
ONTO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 101.98 | 103.79 | 101.06 | 101.95 | 101.95 | -0.69% | 1,343,679 |
| 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 |
| Aug 28, 2025 | 108.22 | 109.77 | 106.77 | 109.30 | 109.30 | 1.21% | 616,366 |
| Aug 27, 2025 | 108.00 | 108.55 | 107.04 | 107.99 | 107.99 | -0.83% | 545,317 |
| Aug 26, 2025 | 108.46 | 109.77 | 108.34 | 108.89 | 108.89 | 0.53% | 1,186,200 |
| Aug 25, 2025 | 108.76 | 109.02 | 107.32 | 108.32 | 108.32 | -0.17% | 787,644 |
| Aug 22, 2025 | 105.67 | 112.52 | 105.53 | 108.50 | 108.50 | 2.88% | 915,046 |
| Aug 21, 2025 | 104.90 | 106.54 | 104.58 | 105.46 | 105.46 | -0.44% | 621,600 |
| Aug 20, 2025 | 107.30 | 108.49 | 103.61 | 105.93 | 105.93 | -1.51% | 1,072,783 |
| Aug 19, 2025 | 108.92 | 109.01 | 107.31 | 107.55 | 107.55 | -1.02% | 1,026,559 |
| Aug 18, 2025 | 107.05 | 108.84 | 106.96 | 108.66 | 108.66 | 1.60% | 791,858 |
| Aug 15, 2025 | 109.57 | 109.57 | 106.34 | 106.95 | 106.95 | -2.80% | 1,648,200 |
| Aug 14, 2025 | 109.73 | 110.65 | 108.86 | 110.03 | 110.03 | -1.28% | 999,133 |
| 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 |