Onto Innovation Inc. Common Stock (ONTO)
258.24
-0.57 (-0.22%)
NYSE· Last Trade: May 30th, 10:50 PM EDT
Historical Prices For Onto Innovation Inc. Common Stock (ONTO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/29/2026 | 260.80 | 266.10 | 255.56 | 258.24 | 1,121,332 | 258.24 |
| 5/28/2026 | 266.17 | 266.23 | 252.57 | 258.81 | 967,709 | 258.81 |
| 5/27/2026 | 284.69 | 284.69 | 261.86 | 266.89 | 1,065,039 | 266.89 |
| 5/26/2026 | 274.02 | 277.00 | 264.19 | 274.17 | 1,085,585 | 274.17 |
| 5/22/2026 | 264.84 | 266.46 | 257.85 | 262.25 | 813,485 | 262.25 |
| 5/21/2026 | 260.25 | 264.61 | 257.63 | 261.45 | 796,113 | 261.45 |
| 5/20/2026 | 252.30 | 263.70 | 252.30 | 263.12 | 1,810,779 | 263.12 |
| 5/19/2026 | 248.48 | 251.28 | 238.12 | 248.08 | 5,027,117 | 248.08 |
| 5/18/2026 | 267.00 | 269.16 | 250.59 | 254.53 | 1,408,595 | 254.53 |
| 5/15/2026 | 267.32 | 274.39 | 263.40 | 271.77 | 982,623 | 271.77 |
| 5/14/2026 | 279.55 | 285.82 | 275.37 | 277.28 | 667,834 | 277.28 |
| 5/13/2026 | 285.73 | 285.73 | 269.13 | 276.97 | 1,102,470 | 276.97 |
| 5/12/2026 | 277.00 | 283.13 | 266.52 | 277.94 | 1,164,163 | 277.94 |
| 5/11/2026 | 283.85 | 290.33 | 280.25 | 287.52 | 752,645 | 287.52 |
| 5/08/2026 | 282.40 | 288.00 | 281.36 | 284.67 | 762,861 | 284.67 |
| 5/07/2026 | 295.49 | 295.49 | 273.46 | 274.17 | 1,176,493 | 274.17 |
| 5/06/2026 | 287.50 | 304.36 | 286.00 | 294.05 | 1,870,516 | 294.05 |
| 5/05/2026 | 305.00 | 309.70 | 298.42 | 305.00 | 1,294,337 | 305.00 |
| 5/04/2026 | 297.00 | 303.13 | 295.06 | 299.55 | 754,056 | 299.55 |
| 5/01/2026 | 291.00 | 298.99 | 287.95 | 292.92 | 642,905 | 292.92 |
| 4/30/2026 | 292.31 | 296.41 | 280.87 | 295.06 | 935,158 | 295.06 |
| 4/29/2026 | 286.50 | 287.50 | 279.23 | 284.34 | 603,652 | 284.34 |
| 4/28/2026 | 279.50 | 288.24 | 274.97 | 282.39 | 1,044,353 | 282.39 |
| 4/27/2026 | 307.83 | 310.70 | 290.00 | 298.28 | 960,650 | 298.28 |
| 4/24/2026 | 303.99 | 316.00 | 297.74 | 307.86 | 1,128,024 | 307.86 |
| 4/23/2026 | 296.84 | 300.00 | 284.40 | 292.31 | 999,413 | 292.31 |
| 4/22/2026 | 297.56 | 298.61 | 288.00 | 297.34 | 886,224 | 297.34 |
| 4/21/2026 | 292.78 | 301.00 | 288.36 | 290.11 | 1,178,020 | 290.11 |
| 4/20/2026 | 295.00 | 296.17 | 288.03 | 295.09 | 762,419 | 295.09 |
| 4/17/2026 | 283.33 | 294.04 | 278.72 | 290.76 | 1,232,142 | 290.76 |
| 4/16/2026 | 288.00 | 288.00 | 265.22 | 267.15 | 1,206,138 | 267.15 |
| 4/15/2026 | 259.20 | 262.00 | 249.54 | 258.90 | 616,096 | 258.90 |
| 4/14/2026 | 259.00 | 263.39 | 253.03 | 261.59 | 890,241 | 261.59 |
| 4/13/2026 | 254.29 | 256.72 | 249.01 | 252.61 | 804,579 | 252.61 |
| 4/10/2026 | 251.90 | 258.99 | 250.00 | 257.14 | 902,678 | 257.14 |
| 4/09/2026 | 240.00 | 249.59 | 239.52 | 246.96 | 589,039 | 246.96 |
| 4/08/2026 | 237.14 | 240.84 | 230.00 | 240.49 | 1,006,268 | 240.49 |
| 4/07/2026 | 219.65 | 224.84 | 214.87 | 219.11 | 586,487 | 219.11 |
| 4/06/2026 | 220.69 | 223.00 | 212.76 | 221.17 | 433,297 | 221.17 |
| 4/02/2026 | 201.32 | 218.49 | 200.00 | 215.53 | 461,996 | 215.53 |
| 4/01/2026 | 210.06 | 218.05 | 209.25 | 211.72 | 698,516 | 211.72 |
| 3/31/2026 | 193.66 | 205.29 | 193.60 | 205.07 | 922,377 | 205.07 |
| 3/30/2026 | 207.43 | 207.48 | 188.28 | 189.27 | 901,326 | 189.27 |
| 3/27/2026 | 202.68 | 207.80 | 200.54 | 204.23 | 508,812 | 204.23 |
| 3/26/2026 | 215.16 | 216.23 | 204.25 | 204.75 | 684,821 | 204.75 |
| 3/25/2026 | 221.50 | 223.25 | 210.58 | 221.04 | 626,970 | 221.04 |
| 3/24/2026 | 206.66 | 223.20 | 205.23 | 219.46 | 732,077 | 219.46 |
| 3/23/2026 | 205.59 | 213.87 | 205.00 | 209.79 | 634,106 | 209.79 |
| 3/20/2026 | 206.98 | 210.60 | 197.69 | 200.17 | 1,125,184 | 200.17 |
| 3/19/2026 | 193.57 | 209.79 | 191.21 | 209.46 | 787,623 | 209.46 |
| 3/18/2026 | 198.30 | 202.35 | 194.66 | 201.88 | 786,385 | 201.88 |
| 3/17/2026 | 197.56 | 201.31 | 193.70 | 196.61 | 683,263 | 196.61 |
| 3/16/2026 | 194.84 | 199.23 | 193.36 | 194.64 | 887,101 | 194.64 |
| 3/13/2026 | 186.92 | 191.87 | 186.34 | 189.53 | 664,174 | 189.53 |
| 3/12/2026 | 188.30 | 189.99 | 182.16 | 184.59 | 676,111 | 184.59 |
| 3/11/2026 | 191.88 | 196.87 | 191.00 | 192.74 | 744,600 | 192.74 |
| 3/10/2026 | 192.85 | 200.97 | 192.05 | 193.82 | 749,720 | 193.82 |
| 3/09/2026 | 177.19 | 191.73 | 175.49 | 191.66 | 742,615 | 191.66 |
| 3/06/2026 | 189.49 | 191.77 | 176.62 | 179.72 | 1,277,180 | 179.72 |
| 3/05/2026 | 206.57 | 210.83 | 191.30 | 196.89 | 1,014,354 | 196.89 |
| 3/04/2026 | 213.14 | 213.50 | 206.01 | 209.04 | 635,561 | 209.04 |
| 3/03/2026 | 208.41 | 210.77 | 201.47 | 207.50 | 567,914 | 207.50 |
| 3/02/2026 | 212.99 | 218.15 | 211.35 | 218.05 | 732,022 | 218.05 |