Skip to main content

Onto Innovation Inc. Common Stock (NY:ONTO)

100.93 +2.05 (+2.07%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 99.86 103.03 99.50 100.93 1,555,829 +2.05(+2.07%)
Jun 27, 2025 100.44 101.30 97.81 98.88 1,636,367 -1.36(-1.36%)
Jun 26, 2025 98.19 100.30 97.54 100.24 1,631,960 +3.20(+3.30%)
Jun 25, 2025 97.08 98.38 95.73 97.04 860,843 +0.25(+0.26%)
Jun 24, 2025 94.53 96.79 94.00 96.79 1,773,031 +3.00(+3.20%)
Jun 23, 2025 95.50 97.26 92.39 93.79 1,322,116 -2.03(-2.12%)
Jun 20, 2025 97.88 98.42 94.30 95.82 1,755,991 -1.15(-1.19%)
Jun 18, 2025 97.74 98.60 96.10 96.97 1,003,494 -0.35(-0.36%)
Jun 17, 2025 97.65 100.61 97.28 97.32 1,128,661 -1.55(-1.57%)
Jun 16, 2025 96.72 99.31 95.76 98.87 1,531,550 +4.17(+4.40%)
Jun 13, 2025 96.30 97.80 94.22 94.70 1,371,692 -5.30(-5.30%)
Jun 12, 2025 98.00 100.32 98.00 100.00 1,003,943 +0.06(+0.06%)
Jun 11, 2025 102.72 102.72 98.64 99.94 1,001,117 -1.40(-1.38%)
Jun 10, 2025 100.79 101.60 98.85 101.34 1,091,310 +1.88(+1.89%)
Jun 09, 2025 98.38 101.31 97.50 99.46 1,393,645 +3.36(+3.50%)
Jun 06, 2025 95.87 98.34 95.02 96.10 844,446 +1.78(+1.89%)
Jun 05, 2025 97.23 97.30 93.49 94.32 872,977 -1.76(-1.83%)
Jun 04, 2025 96.41 97.30 94.50 96.08 1,048,391 +0.57(+0.60%)
Jun 03, 2025 92.58 95.95 91.39 95.51 1,198,017 +2.75(+2.96%)
Jun 02, 2025 92.57 93.12 90.66 92.76 745,090 +0.82(+0.89%)
May 30, 2025 94.09 94.09 89.70 91.94 1,585,090 -3.10(-3.26%)
May 29, 2025 97.76 97.98 93.62 95.04 1,624,650 +1.42(+1.52%)
May 28, 2025 96.60 96.60 93.39 93.62 680,024 -2.43(-2.53%)
May 27, 2025 95.00 96.62 93.61 96.05 2,206,671 +4.03(+4.38%)
May 23, 2025 91.30 93.38 90.93 92.02 1,483,339 -2.81(-2.96%)
May 22, 2025 94.42 97.13 94.42 94.83 966,700 +0.21(+0.22%)
May 21, 2025 96.20 97.68 94.55 94.62 1,579,513 -2.63(-2.70%)
May 20, 2025 97.86 99.43 96.20 97.25 1,698,042 -3.17(-3.16%)
May 19, 2025 96.75 100.54 96.59 100.42 1,359,526 +1.02(+1.03%)
May 16, 2025 97.93 99.47 96.48 99.40 1,142,719 +1.36(+1.39%)
May 15, 2025 101.80 102.75 97.18 98.04 1,644,492 -6.04(-5.80%)
May 14, 2025 100.50 104.27 98.96 104.08 2,837,831 +4.89(+4.93%)
May 13, 2025 93.65 99.46 92.56 99.19 4,694,741 +5.70(+6.10%)
May 12, 2025 93.95 95.40 91.19 93.49 6,344,962 +4.99(+5.64%)
May 09, 2025 99.90 100.30 85.88 88.50 8,594,011 -38.31(-30.21%)
May 08, 2025 128.52 129.77 125.06 126.81 995,989 +1.62(+1.29%)
May 07, 2025 122.86 125.64 120.87 125.19 1,090,135 +2.77(+2.26%)
May 06, 2025 121.80 123.94 120.62 122.42 650,832 -1.97(-1.58%)
May 05, 2025 122.86 126.61 122.86 124.39 716,142 -2.71(-2.13%)
May 02, 2025 124.91 130.25 123.58 127.10 1,167,144 +6.37(+5.28%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.