Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
160.55
-1.31 (-0.81%)
At close: Dec 26, 2025, 4:00 PM EST
160.00
-0.55 (-0.34%)
After-hours: Dec 26, 2025, 7:00 PM EST
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 162.58 | 162.58 | 159.44 | 160.55 | 160.55 | -0.81% | 287,381 |
| Dec 24, 2025 | 161.30 | 162.57 | 160.06 | 161.86 | 161.86 | 0.45% | 140,900 |
| Dec 23, 2025 | 158.52 | 162.39 | 157.84 | 161.13 | 161.13 | 1.17% | 561,281 |
| Dec 22, 2025 | 161.82 | 162.80 | 157.00 | 159.27 | 159.27 | 1.86% | 530,532 |
| Dec 19, 2025 | 152.01 | 158.21 | 152.01 | 156.36 | 156.36 | 3.05% | 1,786,743 |
| Dec 18, 2025 | 153.46 | 155.60 | 149.64 | 151.73 | 151.73 | 2.84% | 668,857 |
| Dec 17, 2025 | 153.86 | 155.50 | 146.79 | 147.54 | 147.54 | -4.35% | 689,891 |
| Dec 16, 2025 | 156.51 | 157.61 | 153.33 | 154.25 | 154.25 | -1.13% | 472,205 |
| Dec 15, 2025 | 159.37 | 161.20 | 155.09 | 156.02 | 156.02 | -0.22% | 683,297 |
| Dec 12, 2025 | 158.58 | 161.28 | 152.44 | 156.36 | 156.36 | -2.50% | 948,472 |
| Dec 11, 2025 | 165.34 | 165.50 | 158.20 | 160.37 | 160.37 | -4.75% | 1,207,717 |
| Dec 10, 2025 | 162.85 | 171.32 | 162.49 | 168.37 | 168.37 | 3.54% | 1,098,135 |
| Dec 9, 2025 | 158.16 | 164.31 | 156.89 | 162.61 | 162.61 | 1.31% | 1,137,408 |
| Dec 8, 2025 | 158.71 | 161.07 | 157.06 | 160.51 | 160.51 | 1.98% | 484,064 |
| Dec 5, 2025 | 161.27 | 161.27 | 156.28 | 157.40 | 157.40 | -1.29% | 649,733 |
| Dec 4, 2025 | 156.29 | 160.54 | 155.29 | 159.45 | 159.45 | 0.84% | 517,125 |
| Dec 3, 2025 | 154.64 | 161.49 | 152.20 | 158.12 | 158.12 | 2.67% | 1,290,027 |
| Dec 2, 2025 | 149.94 | 155.61 | 149.51 | 154.01 | 154.01 | 4.77% | 898,555 |
| Dec 1, 2025 | 143.63 | 147.85 | 141.65 | 147.00 | 147.00 | 2.68% | 749,047 |
| Nov 28, 2025 | 140.90 | 143.48 | 140.60 | 143.16 | 143.16 | 1.91% | 308,127 |
| Nov 26, 2025 | 138.00 | 142.55 | 138.00 | 140.47 | 140.47 | 2.54% | 510,060 |
| Nov 25, 2025 | 131.79 | 137.89 | 129.89 | 136.99 | 136.99 | 3.59% | 768,024 |
| Nov 24, 2025 | 127.40 | 133.47 | 126.57 | 132.24 | 132.24 | 3.98% | 581,019 |
| Nov 21, 2025 | 124.14 | 128.69 | 121.58 | 127.18 | 127.18 | 1.52% | 763,813 |
| Nov 20, 2025 | 134.76 | 135.45 | 124.96 | 125.28 | 125.28 | -4.33% | 814,831 |
| Nov 19, 2025 | 125.99 | 132.40 | 124.77 | 130.95 | 130.95 | 5.53% | 782,891 |
| Nov 18, 2025 | 126.60 | 128.53 | 122.61 | 124.09 | 124.09 | -2.52% | 913,196 |
| Nov 17, 2025 | 125.34 | 129.84 | 125.19 | 127.30 | 127.30 | -0.48% | 721,513 |
| Nov 14, 2025 | 124.91 | 132.50 | 121.86 | 127.92 | 127.92 | -1.40% | 775,252 |
| Nov 13, 2025 | 133.72 | 135.00 | 127.39 | 129.73 | 129.73 | -4.27% | 687,563 |
| Nov 12, 2025 | 135.32 | 137.11 | 133.58 | 135.52 | 135.52 | 1.56% | 789,782 |
| Nov 11, 2025 | 140.34 | 140.70 | 132.96 | 133.44 | 133.44 | -5.41% | 722,692 |
| Nov 10, 2025 | 145.05 | 145.05 | 137.42 | 141.07 | 141.07 | 1.42% | 1,157,683 |
| Nov 7, 2025 | 118.97 | 140.17 | 118.97 | 139.09 | 139.09 | 5.57% | 2,196,349 |
| Nov 6, 2025 | 136.06 | 138.99 | 130.42 | 131.75 | 131.75 | -2.95% | 1,739,803 |
| Nov 5, 2025 | 128.89 | 136.34 | 128.89 | 135.76 | 135.76 | 5.15% | 1,066,902 |
| Nov 4, 2025 | 126.50 | 131.16 | 125.33 | 129.11 | 129.11 | -1.97% | 883,262 |
| Nov 3, 2025 | 134.99 | 136.16 | 130.26 | 131.71 | 131.71 | -2.41% | 987,846 |
| Oct 31, 2025 | 137.51 | 138.87 | 132.66 | 134.96 | 134.96 | -1.52% | 802,066 |
| Oct 30, 2025 | 135.89 | 139.60 | 134.13 | 137.05 | 137.05 | -0.02% | 955,018 |
| Oct 29, 2025 | 133.86 | 139.62 | 133.82 | 137.08 | 137.08 | 4.89% | 1,105,248 |
| Oct 28, 2025 | 132.50 | 133.28 | 129.92 | 130.69 | 130.69 | -2.69% | 582,238 |
| Oct 27, 2025 | 136.64 | 137.17 | 132.26 | 134.30 | 134.30 | -0.28% | 993,999 |
| Oct 24, 2025 | 134.97 | 137.23 | 134.04 | 134.68 | 134.68 | 2.08% | 496,224 |
| Oct 23, 2025 | 125.30 | 133.06 | 125.30 | 131.93 | 131.93 | 5.14% | 1,036,312 |
| Oct 22, 2025 | 132.06 | 133.36 | 121.70 | 125.48 | 125.48 | -6.58% | 1,061,728 |
| Oct 21, 2025 | 135.68 | 136.39 | 132.59 | 134.32 | 134.32 | -1.00% | 664,652 |
| Oct 20, 2025 | 136.00 | 138.20 | 134.94 | 135.67 | 135.67 | 1.24% | 535,769 |
| Oct 17, 2025 | 133.00 | 136.62 | 132.00 | 134.01 | 134.01 | -1.19% | 754,253 |
| Oct 16, 2025 | 135.49 | 136.86 | 131.54 | 135.62 | 135.62 | 1.91% | 878,619 |