Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
125.71
+5.72 (4.77%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 122.92 | 127.26 | 122.43 | 125.71 | 125.71 | 4.77% | 914,317 |
| Apr 23, 2025 | 122.39 | 125.14 | 119.18 | 119.99 | 119.99 | 5.06% | 1,060,889 |
| Apr 22, 2025 | 114.15 | 116.28 | 112.19 | 114.21 | 114.21 | 1.84% | 640,124 |
| Apr 21, 2025 | 111.70 | 112.46 | 109.44 | 112.15 | 112.15 | -2.47% | 690,320 |
| Apr 17, 2025 | 116.94 | 117.39 | 113.18 | 114.99 | 114.99 | 0.09% | 613,111 |
| Apr 16, 2025 | 114.85 | 116.39 | 109.18 | 114.89 | 114.89 | -4.63% | 1,492,163 |
| Apr 15, 2025 | 120.62 | 122.12 | 118.91 | 120.47 | 120.47 | -0.25% | 567,437 |
| Apr 14, 2025 | 124.13 | 125.00 | 118.26 | 120.77 | 120.77 | 0.31% | 665,023 |
| Apr 11, 2025 | 116.70 | 121.76 | 114.31 | 120.40 | 120.40 | 2.01% | 917,314 |
| Apr 10, 2025 | 123.79 | 125.73 | 113.09 | 118.03 | 118.03 | -11.50% | 2,363,345 |
| Apr 9, 2025 | 107.98 | 136.24 | 105.91 | 133.37 | 133.37 | 26.30% | 3,535,565 |
| Apr 8, 2025 | 116.67 | 119.04 | 102.10 | 105.60 | 105.60 | -5.42% | 1,725,174 |
| Apr 7, 2025 | 100.69 | 118.18 | 98.79 | 111.65 | 111.65 | 6.90% | 1,869,292 |
| Apr 4, 2025 | 106.37 | 107.71 | 98.21 | 104.44 | 104.44 | -4.91% | 1,760,251 |
| Apr 3, 2025 | 118.00 | 119.59 | 109.46 | 109.83 | 109.83 | -12.44% | 1,507,558 |
| Apr 2, 2025 | 120.12 | 127.67 | 120.12 | 125.43 | 125.43 | 1.92% | 554,044 |
| Apr 1, 2025 | 120.23 | 123.38 | 118.37 | 123.07 | 123.07 | 1.43% | 713,973 |
| Mar 31, 2025 | 119.00 | 121.43 | 116.16 | 121.34 | 121.34 | -0.60% | 971,248 |
| Mar 28, 2025 | 125.60 | 126.11 | 120.68 | 122.07 | 122.07 | -4.94% | 979,834 |
| Mar 27, 2025 | 132.02 | 133.26 | 127.94 | 128.42 | 128.42 | -3.50% | 848,267 |
| Mar 26, 2025 | 137.50 | 139.67 | 131.85 | 133.08 | 133.08 | -4.09% | 749,422 |
| Mar 25, 2025 | 140.12 | 141.66 | 137.55 | 138.76 | 138.76 | -1.53% | 603,372 |
| Mar 24, 2025 | 138.96 | 142.26 | 138.11 | 140.92 | 140.92 | 3.93% | 661,491 |
| Mar 21, 2025 | 136.08 | 136.83 | 132.42 | 135.59 | 135.59 | -1.50% | 1,002,548 |
| Mar 20, 2025 | 135.67 | 139.93 | 135.67 | 137.65 | 137.65 | 0.02% | 501,824 |
| Mar 19, 2025 | 136.16 | 140.05 | 134.14 | 137.62 | 137.62 | 1.94% | 556,385 |
| Mar 18, 2025 | 136.68 | 136.68 | 132.61 | 135.00 | 135.00 | -2.24% | 529,622 |
| Mar 17, 2025 | 137.08 | 139.72 | 136.10 | 138.09 | 138.09 | -0.43% | 586,840 |
| Mar 14, 2025 | 136.81 | 141.27 | 136.81 | 138.69 | 138.69 | 2.99% | 1,053,058 |
| Mar 13, 2025 | 132.58 | 135.28 | 130.65 | 134.67 | 134.67 | 0.51% | 1,274,455 |
| Mar 12, 2025 | 129.22 | 135.38 | 128.98 | 133.99 | 133.99 | 7.56% | 1,249,252 |
| Mar 11, 2025 | 124.35 | 127.81 | 121.47 | 124.57 | 124.57 | 0.87% | 1,024,971 |
| Mar 10, 2025 | 129.57 | 129.95 | 122.48 | 123.50 | 123.50 | -7.02% | 1,543,884 |
| Mar 7, 2025 | 134.25 | 135.18 | 127.54 | 132.82 | 132.82 | -1.07% | 1,311,112 |
| Mar 6, 2025 | 134.96 | 139.33 | 132.49 | 134.25 | 134.25 | -4.22% | 1,236,779 |
| Mar 5, 2025 | 137.09 | 140.30 | 135.05 | 140.17 | 140.17 | 3.52% | 1,076,960 |
| Mar 4, 2025 | 134.47 | 139.49 | 129.53 | 135.41 | 135.41 | -0.44% | 1,529,266 |
| Mar 3, 2025 | 148.50 | 148.50 | 133.19 | 136.01 | 136.01 | -6.63% | 1,209,743 |
| Feb 28, 2025 | 145.50 | 148.47 | 141.50 | 145.66 | 145.66 | 0.06% | 1,399,844 |
| Feb 27, 2025 | 155.06 | 155.83 | 145.15 | 145.57 | 145.57 | -5.65% | 1,442,170 |
| Feb 26, 2025 | 154.45 | 158.22 | 153.36 | 154.29 | 154.29 | 2.20% | 926,372 |
| Feb 25, 2025 | 156.55 | 158.11 | 150.07 | 150.97 | 150.97 | -4.40% | 1,243,619 |
| Feb 24, 2025 | 161.03 | 161.64 | 156.90 | 157.92 | 157.92 | -0.97% | 1,075,329 |
| Feb 21, 2025 | 168.49 | 169.01 | 159.10 | 159.46 | 159.46 | -4.60% | 1,021,152 |
| Feb 20, 2025 | 170.00 | 171.96 | 166.97 | 167.15 | 167.15 | -2.21% | 764,766 |
| Feb 19, 2025 | 172.36 | 172.99 | 169.81 | 170.92 | 170.92 | -1.05% | 721,064 |
| Feb 18, 2025 | 178.82 | 180.00 | 172.73 | 172.74 | 172.74 | -2.16% | 1,145,496 |
| Feb 14, 2025 | 171.46 | 177.06 | 170.82 | 176.55 | 176.55 | 1.55% | 1,079,870 |
| Feb 13, 2025 | 169.58 | 173.90 | 168.44 | 173.85 | 173.85 | 3.10% | 1,157,973 |
| Feb 12, 2025 | 173.18 | 174.56 | 168.43 | 168.63 | 168.63 | -4.18% | 1,503,476 |