Skip to main content
Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
167.25
-0.25 (-0.15%)
At close: Dec 20, 2024, 4:00 PM
169.41
+2.16 (1.29%)
After-hours: Dec 20, 2024, 7:58 PM EST

Onto Innovation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024165.18170.88165.18167.25167.25-0.15%1,693,344
Dec 19, 2024169.26171.96166.16167.50167.50-1.57%680,063
Dec 18, 2024174.65182.34169.29170.17170.17-1.20%1,475,308
Dec 17, 2024169.31173.99169.31172.23172.230.99%553,346
Dec 16, 2024167.95174.34166.29170.55170.552.07%583,748
Dec 13, 2024167.24170.00164.93167.09167.090.38%511,854
Dec 12, 2024164.99167.05163.45166.45166.45-0.69%395,009
Dec 11, 2024165.76169.79165.03167.60167.602.61%485,888
Dec 10, 2024169.87169.87161.82163.34163.34-3.34%628,638
Dec 9, 2024169.13171.96167.80168.99168.990.09%527,746
Dec 6, 2024165.49169.35164.61168.84168.842.33%656,926
Dec 5, 2024168.89169.90164.31164.99164.99-3.02%950,404
Dec 4, 2024175.01175.77170.09170.13170.13-1.43%705,158
Dec 3, 2024168.69173.90168.20172.59172.591.02%631,443
Dec 2, 2024163.98172.26163.52170.85170.854.06%990,746
Nov 29, 2024165.29167.85163.86164.18164.181.95%449,981
Nov 27, 2024162.90163.13157.69161.04161.04-1.14%608,462
Nov 26, 2024167.80168.25161.43162.90162.90-1.39%633,479
Nov 25, 2024168.20168.37164.28165.19165.19-0.66%992,999
Nov 22, 2024165.83166.40163.80166.29166.29-0.13%967,127
Nov 21, 2024164.64168.00162.67166.50166.502.83%1,063,966
Nov 20, 2024162.11162.56159.69161.91161.91-0.57%661,555
Nov 19, 2024160.58163.70159.91162.84162.840.72%766,761
Nov 18, 2024157.54161.75156.88161.67161.671.97%978,873
Nov 15, 2024160.41161.94157.12158.54158.54-3.77%942,003
Nov 14, 2024168.37168.37162.50164.75164.750.01%512,761
Nov 13, 2024174.21174.21164.54164.74164.74-5.73%843,670
Nov 12, 2024175.27177.65172.28174.75174.750.07%942,125
Nov 11, 2024176.54176.54171.20174.63174.63-0.80%727,917
Nov 8, 2024174.98176.07170.43176.04176.04-0.14%1,216,407
Nov 7, 2024181.44181.74175.01176.29176.29-1.28%974,068
Nov 6, 2024178.02179.99173.46178.58178.582.80%1,391,980
Nov 5, 2024174.65176.79171.52173.72173.720.45%724,305
Nov 4, 2024174.56182.30172.71172.95172.95-1.79%1,329,081
Nov 1, 2024187.53193.06174.51176.10176.10-11.21%1,839,738
Oct 31, 2024205.36205.36194.65198.33198.33-4.38%954,095
Oct 30, 2024208.84212.22206.35207.41207.41-2.94%546,210
Oct 29, 2024201.43214.94201.00213.69213.695.66%679,794
Oct 28, 2024205.15207.12202.04202.24202.24-1.05%423,125
Oct 25, 2024204.18208.30203.70204.39204.390.74%451,948
Oct 24, 2024204.04205.57202.09202.88202.880.79%461,544
Oct 23, 2024204.03204.44197.12201.28201.28-2.22%803,383
Oct 22, 2024206.24208.31205.35205.86205.86-1.53%526,137
Oct 21, 2024208.63211.01205.69209.05209.05-0.26%841,048
Oct 18, 2024212.30217.78209.50209.59209.59-0.04%681,759
Oct 17, 2024210.56214.76207.52209.67209.672.47%1,019,316
Oct 16, 2024211.76213.74203.06204.61204.610.16%961,954
Oct 15, 2024223.52225.00200.64204.28204.28-9.18%1,571,065
Oct 14, 2024219.74226.73219.04224.94224.943.28%542,592
Oct 11, 2024207.24219.61207.10217.79217.794.52%570,896
Oct 10, 2024206.87208.50204.76208.38208.38-1.36%357,454
Oct 9, 2024207.90211.71205.38211.25211.251.16%351,693
Oct 8, 2024208.33210.93205.92208.83208.831.02%470,338
Oct 7, 2024206.70209.98204.45206.72206.72-1.11%298,992
Oct 4, 2024212.34213.60207.38209.05209.051.21%381,627
Oct 3, 2024206.44212.95204.58206.55206.55-1.45%515,063
Oct 2, 2024201.12211.87200.47209.59209.594.50%529,426
Oct 1, 2024210.43210.43198.60200.57200.57-3.37%675,915
Sep 30, 2024211.99213.76204.26207.56207.56-3.63%686,904
Sep 27, 2024220.94222.70212.25215.37215.37-3.28%641,703
Sep 26, 2024222.57226.74213.79222.67222.679.41%1,012,888
Sep 25, 2024201.10205.47201.10203.51203.512.09%398,535
Sep 24, 2024202.37203.04197.36199.34199.34-0.59%383,503
Sep 23, 2024200.33210.16198.49200.52200.520.31%628,709
Sep 20, 2024201.45202.05196.34199.91199.91-1.56%3,237,866
Sep 19, 2024197.28205.01194.92203.08203.088.15%609,213
Sep 18, 2024193.32194.77187.46187.77187.77-2.23%511,143
Sep 17, 2024193.11194.45189.91192.05192.051.37%455,648
Sep 16, 2024194.21195.07189.22189.46189.46-4.23%524,796
Sep 13, 2024195.66199.59195.66197.82197.822.51%254,009
Sep 12, 2024192.85195.57187.91192.97192.97-0.72%486,942
Sep 11, 2024184.20194.85183.10194.36194.366.48%465,094
Sep 10, 2024180.41183.05179.13182.53182.531.05%383,748
Sep 9, 2024180.10182.65176.63180.63180.631.88%993,505
Sep 6, 2024185.74185.74175.83177.30177.30-5.52%457,189
Sep 5, 2024184.46189.78184.41187.66187.66-0.12%375,907
Sep 4, 2024184.31191.42181.64187.88187.880.59%423,230
Sep 3, 2024207.24208.74185.02186.77186.77-12.41%559,859
Aug 30, 2024213.85214.90210.16213.22213.221.99%456,568
Aug 29, 2024209.46215.93208.30209.06209.061.10%234,810
Aug 28, 2024208.00211.02202.78206.79206.79-1.68%423,506
Aug 27, 2024206.52211.47203.39210.33210.330.92%256,196
Aug 26, 2024212.64213.43207.90208.42208.42-2.13%464,412
Aug 23, 2024211.09214.39206.98212.96212.962.35%338,301
Aug 22, 2024215.77217.99207.78208.07208.07-3.56%276,885
Aug 21, 2024211.02215.84209.27215.75215.752.71%410,494
Aug 20, 2024213.97215.68209.50210.05210.05-1.83%287,070
Aug 19, 2024214.75218.41207.35213.97213.972.31%353,919
Aug 16, 2024207.56211.02206.55209.14209.14-0.83%279,722
Aug 15, 2024205.06211.27203.72210.88210.885.91%379,860
Aug 14, 2024201.48203.83196.23199.11199.11-0.34%444,600
Aug 13, 2024195.20199.80193.60199.79199.793.88%570,344
Aug 12, 2024192.07194.98187.72192.33192.33-0.32%789,646
Aug 9, 2024190.00201.91190.00192.94192.948.51%1,295,522
Aug 8, 2024170.52178.44166.83177.81177.818.42%930,534
Aug 7, 2024173.64175.91163.44164.00164.00-2.66%605,709
Aug 6, 2024167.60171.08164.36168.49168.491.33%803,027
Aug 5, 2024146.00166.58145.15166.28166.284.94%1,375,289
Aug 2, 2024165.12167.94157.21158.45158.45-8.76%1,280,349
Aug 1, 2024186.41190.73169.89173.67173.67-9.22%791,152