Onto Innovation Inc. Common Stock (ONTO)

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

Date Range:

2025-04-08 - 2025-07-08

Date	Open	High	Low	Close	Volume	Adjusted Close
7/07/2025	103.04	103.95	98.56	98.70	1,011,212	98.70
7/03/2025	104.11	104.75	102.76	104.04	698,963	104.04
7/02/2025	100.85	104.09	100.06	103.39	1,011,810	103.39
7/01/2025	101.00	101.92	97.91	100.23	1,002,851	100.23
6/30/2025	99.86	103.03	99.50	100.93	1,555,829	100.93
6/27/2025	100.44	101.30	97.81	98.88	1,636,367	98.88
6/26/2025	98.19	100.30	97.54	100.24	1,631,960	100.24
6/25/2025	97.08	98.38	95.73	97.04	860,843	97.04
6/24/2025	94.53	96.79	94.00	96.79	1,773,031	96.79
6/23/2025	95.50	97.26	92.39	93.79	1,322,116	93.79
6/20/2025	97.88	98.42	94.30	95.82	1,755,991	95.82
6/18/2025	97.74	98.60	96.10	96.97	1,003,494	96.97
6/17/2025	97.65	100.61	97.28	97.32	1,128,661	97.32
6/16/2025	96.72	99.31	95.76	98.87	1,531,550	98.87
6/13/2025	96.30	97.80	94.22	94.70	1,371,692	94.70
6/12/2025	98.00	100.32	98.00	100.00	1,003,943	100.00
6/11/2025	102.72	102.72	98.64	99.94	1,001,117	99.94
6/10/2025	100.79	101.60	98.85	101.34	1,091,310	101.34
6/09/2025	98.38	101.31	97.50	99.46	1,393,645	99.46
6/06/2025	95.87	98.34	95.02	96.10	844,446	96.10
6/05/2025	97.23	97.30	93.49	94.32	872,977	94.32
6/04/2025	96.41	97.30	94.50	96.08	1,048,391	96.08
6/03/2025	92.58	95.95	91.39	95.51	1,198,017	95.51
6/02/2025	92.57	93.12	90.66	92.76	745,090	92.76
5/30/2025	94.09	94.09	89.70	91.94	1,585,090	91.94
5/29/2025	97.76	97.98	93.62	95.04	1,624,650	95.04
5/28/2025	96.60	96.60	93.39	93.62	680,024	93.62
5/27/2025	95.00	96.63	93.61	96.05	2,206,671	96.05
5/23/2025	91.30	93.38	90.93	92.02	1,483,339	92.02
5/22/2025	94.42	97.13	94.42	94.83	966,700	94.83
5/21/2025	96.20	97.68	94.55	94.62	1,579,513	94.62
5/20/2025	97.86	99.43	96.20	97.25	1,698,042	97.25
5/19/2025	96.75	100.54	96.59	100.42	1,359,526	100.42
5/16/2025	97.93	99.47	96.48	99.40	1,142,719	99.40
5/15/2025	101.80	102.75	97.18	98.04	1,644,492	98.04
5/14/2025	100.50	104.27	98.96	104.08	2,837,831	104.08
5/13/2025	93.65	99.46	92.56	99.19	4,694,741	99.19
5/12/2025	93.95	95.40	91.19	93.49	6,344,962	93.49
5/09/2025	99.90	100.30	85.88	88.50	8,594,011	88.50
5/08/2025	128.52	129.77	125.06	126.81	995,989	126.81
5/07/2025	122.86	125.64	120.87	125.19	1,090,135	125.19
5/06/2025	121.80	123.94	120.62	122.42	650,832	122.42
5/05/2025	122.86	126.61	122.86	124.39	716,142	124.39
5/02/2025	124.91	130.25	123.58	127.10	1,167,144	127.10
5/01/2025	125.10	125.93	120.53	120.73	1,029,348	120.73
4/30/2025	118.09	122.27	116.47	121.97	962,706	121.97
4/29/2025	122.38	124.23	120.68	122.28	799,138	122.28
4/28/2025	124.52	126.42	121.05	124.73	783,957	124.73
4/25/2025	124.42	126.93	124.00	125.59	550,595	125.59
4/24/2025	122.92	127.26	122.43	125.71	914,208	125.71
4/23/2025	122.39	125.14	119.18	119.99	1,060,887	119.99
4/22/2025	114.15	116.28	112.19	114.21	639,373	114.21
4/21/2025	111.70	112.45	109.44	112.15	690,320	112.15
4/17/2025	116.94	117.39	113.18	114.99	613,111	114.99
4/16/2025	114.85	116.39	109.18	114.89	1,492,163	114.89
4/15/2025	120.62	122.12	118.91	120.47	567,427	120.47
4/14/2025	124.13	125.00	118.26	120.77	665,021	120.77
4/11/2025	116.70	121.76	114.31	120.40	917,314	120.40
4/10/2025	123.79	125.73	113.09	118.03	2,370,501	118.03
4/09/2025	107.98	136.24	105.91	133.37	3,535,338	133.37
4/08/2025	116.67	119.04	102.09	105.60	1,725,154	105.60