Skip to main content
/
Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
94.70
-5.30 (-5.30%)
At close: Jun 13, 2025, 4:00 PM
95.00
+0.30 (0.32%)
After-hours: Jun 13, 2025, 7:59 PM EDT

Onto Innovation Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxFeb 26, 1992→Jun 13, 2025Max ▾19941996199820002002200420062008201020122014201620182020202220241995​19952000​20002005​20052010​20102015​20152020​20202025​2025050.00100.00150.00200.0094.70

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 13, 202596.3097.8094.2294.7094.70-5.30%1,346,661
Jun 12, 202598.00100.3298.00100.00100.000.06%1,003,948
Jun 11, 2025102.72102.7298.6499.9499.94-1.38%1,001,177
Jun 10, 2025100.79101.6098.85101.34101.341.89%1,091,323
Jun 9, 202598.38101.3197.5099.4699.463.50%1,393,724
Jun 6, 202595.8798.3495.0296.1096.101.89%844,446
Jun 5, 202597.2397.3093.4994.3294.32-1.83%872,977
Jun 4, 202596.4197.3094.5096.0896.080.60%1,048,693
Jun 3, 202592.5895.9591.4095.5195.512.96%1,198,055
Jun 2, 202592.5793.1290.6692.7692.760.89%745,406
May 30, 202594.0994.0989.7091.9491.94-3.26%1,558,471
May 29, 202597.7697.9893.6295.0495.041.52%1,625,011
May 28, 202596.6096.6093.3993.6293.62-2.53%680,300
May 27, 202595.0096.6393.6196.0596.054.38%2,206,775
May 23, 202591.3093.3890.9392.0292.02-2.96%1,483,339
May 22, 202594.4297.1394.4294.8394.830.22%966,707
May 21, 202596.2097.6894.5594.6294.62-2.70%1,579,827
May 20, 202597.8699.4396.2097.2597.25-3.16%1,697,531
May 19, 202596.75100.5496.59100.42100.421.03%1,359,533
May 16, 202597.9399.4796.4999.4099.401.39%1,142,719
May 15, 2025101.80102.7597.1898.0498.04-5.80%1,644,652
May 14, 2025100.50104.2798.96104.08104.084.93%2,840,182
May 13, 202593.6599.4692.5699.1999.196.10%4,694,913
May 12, 202593.9595.4091.1993.4993.495.64%6,346,065
May 9, 202599.90100.3085.8888.5088.50-30.21%8,593,943
May 8, 2025128.52129.77125.06126.81126.811.29%996,634
May 7, 2025122.86125.64120.87125.19125.192.26%1,090,135
May 6, 2025121.80123.94120.62122.42122.42-1.58%650,833
May 5, 2025122.86126.61122.86124.39124.39-2.13%716,212
May 2, 2025124.91130.25123.59127.10127.105.28%1,167,144
May 1, 2025125.10125.93120.53120.73120.73-1.02%1,029,348
Apr 30, 2025118.09122.27116.47121.97121.97-0.25%962,706
Apr 29, 2025122.38124.23120.68122.28122.28-1.96%799,490
Apr 28, 2025124.52126.42121.05124.73124.73-0.68%784,300
Apr 25, 2025124.42126.93124.00125.59125.59-0.10%550,595
Apr 24, 2025122.92127.26122.43125.71125.714.77%914,317
Apr 23, 2025122.39125.14119.18119.99119.995.06%1,060,889
Apr 22, 2025114.15116.28112.19114.21114.211.84%640,124
Apr 21, 2025111.70112.46109.44112.15112.15-2.47%690,320
Apr 17, 2025116.94117.39113.18114.99114.990.09%613,111
Apr 16, 2025114.85116.39109.18114.89114.89-4.63%1,492,163
Apr 15, 2025120.62122.12118.91120.47120.47-0.25%567,437
Apr 14, 2025124.13125.00118.26120.77120.770.31%665,023
Apr 11, 2025116.70121.76114.31120.40120.402.01%917,314
Apr 10, 2025123.79125.73113.09118.03118.03-11.50%2,363,345
Apr 9, 2025107.98136.24105.91133.37133.3726.30%3,535,565
Apr 8, 2025116.67119.04102.10105.60105.60-5.42%1,725,174
Apr 7, 2025100.69118.1898.79111.65111.656.90%1,869,292
Apr 4, 2025106.37107.7198.21104.44104.44-4.91%1,760,251
Apr 3, 2025118.00119.59109.46109.83109.83-12.44%1,507,558