Onto Innovation Inc. Common Stock (ONTO)

279.93
-23.93 (-7.88%)
NYSE· Last Trade: Jul 8th, 1:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onto Innovation Inc. Common Stock (ONTO)

DateOpenHighLowCloseVolumeAdjusted Close
7/07/2026285.55292.00268.54279.931,499,473279.93
7/06/2026318.33320.24299.13303.86972,834303.86
7/02/2026348.72351.80296.55307.581,968,029307.58
7/01/2026357.87359.76345.00351.361,533,050351.36
6/30/2026355.36386.46351.44378.452,511,517378.45
6/29/2026321.53351.72312.23351.451,638,895351.45
6/26/2026331.00331.58313.19323.922,394,145323.92
6/25/2026342.34353.18326.58344.241,799,847344.24
6/24/2026316.01322.30308.23322.241,346,433322.24
6/23/2026320.61323.63308.69315.881,199,597315.88
6/22/2026346.50349.38337.00347.871,234,181347.87
6/18/2026338.00344.36332.16333.761,798,478333.76
6/17/2026330.00337.64318.86318.92854,145318.92
6/16/2026332.85341.50316.02316.151,158,659316.15
6/15/2026340.00348.76332.65335.961,511,470335.96
6/12/2026306.37326.96301.87323.881,810,391323.88
6/11/2026282.56303.80280.02303.531,358,291303.53
6/10/2026273.57290.00268.11269.331,197,568269.33
6/09/2026290.00294.96256.09274.031,245,173274.03
6/08/2026266.14273.19262.01268.991,310,163268.99
6/05/2026269.14270.02250.22253.241,101,989253.24
6/04/2026269.16280.59264.46274.76784,142274.76
6/03/2026280.00285.03273.38279.981,113,135279.98
6/02/2026262.87278.74261.68278.021,969,316278.02
6/01/2026253.08262.96250.26255.71926,180255.71
5/29/2026260.80266.10255.56258.241,121,332258.24
5/28/2026266.17266.23252.57258.81967,709258.81
5/27/2026284.69284.69261.86266.891,065,039266.89
5/26/2026274.02277.00264.19274.171,085,585274.17
5/22/2026264.84266.46257.85262.25813,485262.25
5/21/2026260.25264.61257.63261.45796,113261.45
5/20/2026252.30263.70252.30263.121,810,779263.12
5/19/2026248.48251.28238.12248.085,027,117248.08
5/18/2026267.00269.16250.59254.531,408,595254.53
5/15/2026267.32274.39263.40271.77982,623271.77
5/14/2026279.55285.82275.37277.28667,834277.28
5/13/2026285.73285.73269.13276.971,102,470276.97
5/12/2026277.00283.13266.52277.941,164,163277.94
5/11/2026283.85290.33280.25287.52752,645287.52
5/08/2026282.40288.00281.36284.67762,861284.67
5/07/2026295.49295.49273.46274.171,176,493274.17
5/06/2026287.50304.36286.00294.051,870,516294.05
5/05/2026305.00309.70298.42305.001,294,337305.00
5/04/2026297.00303.13295.06299.55754,056299.55
5/01/2026291.00298.99287.95292.92642,905292.92
4/30/2026292.31296.41280.87295.06935,158295.06
4/29/2026286.50287.50279.23284.34603,652284.34
4/28/2026279.50288.24274.97282.391,044,353282.39
4/27/2026307.83310.70290.00298.28960,650298.28
4/24/2026303.99316.00297.74307.861,128,024307.86
4/23/2026296.84300.00284.40292.31999,413292.31
4/22/2026297.56298.61288.00297.34886,224297.34
4/21/2026292.78301.00288.36290.111,178,020290.11
4/20/2026295.00296.17288.03295.09762,419295.09
4/17/2026283.33294.04278.72290.761,232,142290.76
4/16/2026288.00288.00265.22267.151,206,138267.15
4/15/2026259.20262.00249.54258.90616,096258.90
4/14/2026259.00263.39253.03261.59890,241261.59
4/13/2026254.29256.72249.01252.61804,579252.61
4/10/2026251.90258.99250.00257.14902,678257.14
4/09/2026240.00249.59239.52246.96589,039246.96
4/08/2026237.14240.84230.00240.491,006,268240.49