Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
122.07
-6.35 (-4.94%)
At close: Mar 28, 2025, 4:00 PM
120.38
-1.69 (-1.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 11, 2025 | 182.96 | 184.08 | 175.92 | 175.98 | 175.98 | -3.98% | 938,776 |
| Feb 10, 2025 | 186.96 | 191.08 | 180.53 | 183.28 | 183.28 | -1.97% | 1,202,384 |
| Feb 7, 2025 | 197.75 | 198.88 | 181.47 | 186.96 | 186.96 | -11.22% | 2,199,936 |
| Feb 6, 2025 | 208.09 | 212.52 | 206.08 | 210.59 | 210.59 | 0.42% | 1,405,198 |
| Feb 5, 2025 | 199.66 | 211.19 | 198.54 | 209.70 | 209.70 | 4.56% | 715,483 |
| Feb 4, 2025 | 198.94 | 203.45 | 198.38 | 200.55 | 200.55 | 0.68% | 716,400 |
| Feb 3, 2025 | 196.93 | 203.07 | 194.93 | 199.20 | 199.20 | -2.72% | 585,559 |
| Jan 31, 2025 | 206.02 | 212.27 | 203.81 | 204.76 | 204.76 | -0.20% | 843,212 |
| Jan 30, 2025 | 194.75 | 206.03 | 192.97 | 205.18 | 205.18 | 6.97% | 1,390,814 |
| Jan 29, 2025 | 187.81 | 193.00 | 184.90 | 191.81 | 191.81 | 4.49% | 1,063,040 |
| Jan 28, 2025 | 184.70 | 186.28 | 178.82 | 183.56 | 183.56 | 0.16% | 766,067 |
| Jan 27, 2025 | 197.00 | 197.66 | 179.26 | 183.27 | 183.27 | -14.20% | 2,097,102 |
| Jan 24, 2025 | 218.68 | 218.68 | 210.15 | 213.59 | 213.59 | -1.59% | 812,083 |
| Jan 23, 2025 | 216.86 | 219.55 | 214.76 | 217.04 | 217.04 | -3.32% | 773,297 |
| Jan 22, 2025 | 222.95 | 228.42 | 222.47 | 224.50 | 224.50 | 2.20% | 780,862 |
| Jan 21, 2025 | 219.69 | 221.83 | 214.17 | 219.67 | 219.67 | 1.42% | 1,389,472 |
| Jan 17, 2025 | 215.46 | 217.17 | 212.39 | 216.59 | 216.59 | 1.68% | 754,177 |
| Jan 16, 2025 | 210.45 | 218.17 | 209.08 | 213.02 | 213.02 | 4.08% | 921,028 |