Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
157.40
-2.05 (-1.29%)
At close: Dec 5, 2025, 4:00 PM EST
156.81
-0.59 (-0.37%)
After-hours: Dec 5, 2025, 7:52 PM EST
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 161.27 | 161.27 | 156.28 | 157.40 | 157.40 | -1.29% | 649,682 |
| Dec 4, 2025 | 156.29 | 160.54 | 155.29 | 159.45 | 159.45 | 0.84% | 517,035 |
| Dec 3, 2025 | 154.64 | 161.49 | 152.20 | 158.12 | 158.12 | 2.67% | 1,289,696 |
| Dec 2, 2025 | 149.94 | 155.61 | 149.51 | 154.01 | 154.01 | 4.77% | 898,052 |
| Dec 1, 2025 | 143.63 | 147.85 | 141.65 | 147.00 | 147.00 | 2.68% | 748,739 |
| 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 |
| Oct 15, 2025 | 135.41 | 136.42 | 132.06 | 133.08 | 133.08 | 2.07% | 856,151 |
| Oct 14, 2025 | 125.06 | 132.82 | 124.51 | 130.38 | 130.38 | 0.72% | 1,215,055 |
| Oct 13, 2025 | 128.51 | 132.42 | 127.01 | 129.45 | 129.45 | 6.68% | 1,552,083 |
| Oct 10, 2025 | 137.52 | 139.27 | 121.15 | 121.34 | 121.34 | -11.17% | 1,568,155 |
| Oct 9, 2025 | 139.27 | 139.27 | 135.61 | 136.60 | 136.60 | -1.81% | 1,271,510 |
| Oct 8, 2025 | 134.65 | 139.21 | 134.49 | 139.12 | 139.12 | 2.97% | 1,217,173 |
| Oct 7, 2025 | 146.69 | 147.86 | 134.00 | 135.11 | 135.11 | -7.01% | 1,490,769 |
| Oct 6, 2025 | 146.94 | 150.21 | 145.30 | 145.30 | 145.30 | 1.11% | 1,427,116 |
| Oct 3, 2025 | 139.96 | 147.24 | 139.96 | 143.71 | 143.71 | 2.77% | 2,419,785 |
| Oct 2, 2025 | 142.80 | 145.00 | 138.53 | 139.83 | 139.83 | 1.89% | 1,662,503 |
| Oct 1, 2025 | 128.07 | 137.82 | 127.34 | 137.24 | 137.24 | 6.21% | 1,183,555 |
| Sep 30, 2025 | 128.70 | 131.29 | 126.08 | 129.22 | 129.22 | -0.90% | 934,684 |
| Sep 29, 2025 | 129.72 | 132.62 | 129.70 | 130.40 | 130.40 | 2.21% | 1,530,471 |
| Sep 26, 2025 | 127.65 | 129.56 | 126.53 | 127.58 | 127.58 | -0.27% | 956,320 |