Onto Innovation Inc. Common Stock (ONTO)

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

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	125.30	133.06	125.30	131.93	1,036,312	131.93
10/22/2025	132.06	133.35	121.70	125.48	1,061,728	125.48
10/21/2025	135.68	136.39	132.59	134.32	664,634	134.32
10/20/2025	136.00	138.20	134.94	135.67	535,768	135.67
10/17/2025	133.00	136.62	132.00	134.01	754,253	134.01
10/16/2025	135.49	136.86	131.53	135.62	878,592	135.62
10/15/2025	135.41	136.42	132.06	133.08	856,133	133.08
10/14/2025	125.06	132.82	124.51	130.38	1,215,056	130.38
10/13/2025	128.51	132.42	127.01	129.45	1,552,085	129.45
10/10/2025	137.52	139.27	121.15	121.34	1,568,155	121.34
10/09/2025	139.26	139.26	135.61	136.60	1,271,265	136.60
10/08/2025	134.65	139.21	134.49	139.12	1,216,986	139.12
10/07/2025	146.69	147.86	134.00	135.11	1,490,698	135.11
10/06/2025	146.94	150.21	145.30	145.30	1,427,101	145.30
10/03/2025	139.96	147.24	139.96	143.71	2,419,786	143.71
10/02/2025	142.80	145.00	138.53	139.83	1,662,463	139.83
10/01/2025	128.07	137.82	127.34	137.24	1,183,509	137.24
9/30/2025	128.70	131.28	126.08	129.22	934,679	129.22
9/29/2025	129.72	132.62	129.69	130.40	1,530,471	130.40
9/26/2025	127.65	129.56	126.53	127.58	956,891	127.58
9/25/2025	127.17	130.36	126.59	127.93	1,308,049	127.93
9/24/2025	136.52	137.34	130.56	130.96	2,078,431	130.96
9/23/2025	137.60	142.77	135.26	136.73	2,998,138	136.73
9/22/2025	127.15	132.38	127.00	130.12	2,477,198	130.12
9/19/2025	121.43	123.39	121.04	122.67	5,037,315	122.67
9/18/2025	122.88	125.70	120.63	123.33	2,009,501	123.33
9/17/2025	118.74	121.93	111.99	116.00	1,542,280	116.00
9/16/2025	117.48	122.21	116.47	120.58	2,451,489	120.58
9/15/2025	111.37	117.37	111.37	116.37	1,896,794	116.37
9/12/2025	108.19	112.64	107.55	110.98	1,544,730	110.98
9/11/2025	107.36	110.99	107.36	108.25	1,264,362	108.25
9/10/2025	105.00	107.49	104.64	106.04	1,196,147	106.04
9/09/2025	103.78	104.57	102.91	104.21	829,651	104.21
9/08/2025	105.18	105.34	103.25	103.63	997,727	103.63
9/05/2025	103.55	105.16	102.50	104.07	947,273	104.07
9/04/2025	101.98	103.79	101.06	101.95	1,371,940	101.95
9/03/2025	104.28	104.99	101.59	102.66	795,798	102.66
9/02/2025	102.19	104.19	101.00	103.90	919,155	103.90
8/29/2025	108.00	108.27	104.94	106.00	1,081,186	106.00
8/28/2025	108.22	109.77	106.77	109.30	616,367	109.30
8/27/2025	108.00	108.55	107.04	107.99	545,308	107.99
8/26/2025	108.46	109.77	108.34	108.89	1,186,158	108.89
8/25/2025	108.76	109.02	107.32	108.32	787,644	108.32
8/22/2025	105.67	112.52	105.53	108.50	915,046	108.50
8/21/2025	104.90	106.54	104.58	105.46	621,594	105.46
8/20/2025	107.30	108.49	103.61	105.93	1,072,783	105.93
8/19/2025	108.92	109.02	107.31	107.55	1,026,535	107.55
8/18/2025	107.05	108.84	106.96	108.66	791,724	108.66
8/15/2025	109.57	109.57	106.34	106.95	1,648,198	106.95
8/14/2025	109.73	110.65	108.86	110.03	999,039	110.03
8/13/2025	111.51	113.47	109.90	111.46	1,548,991	111.46
8/12/2025	106.35	110.35	103.53	110.21	1,893,770	110.21
8/11/2025	103.82	106.21	103.73	104.66	2,249,200	104.66
8/08/2025	94.21	104.69	93.50	102.88	3,811,229	102.88
8/07/2025	93.32	94.01	91.61	92.68	2,152,045	92.68
8/06/2025	93.79	93.98	89.40	90.00	2,395,069	90.00
8/05/2025	97.82	97.82	93.58	94.75	1,278,551	94.75
8/04/2025	95.73	97.29	94.82	97.20	1,646,706	97.20
8/01/2025	91.64	96.41	91.53	94.30	1,402,957	94.30
7/31/2025	100.00	100.46	94.35	94.75	1,540,192	94.75
7/30/2025	103.44	103.88	100.60	102.31	1,455,055	102.31
7/29/2025	102.33	103.78	99.72	100.92	807,712	100.92
7/28/2025	100.82	104.00	100.82	101.84	1,298,257	101.84
7/25/2025	98.31	99.49	97.10	99.44	998,710	99.44
7/24/2025	97.17	98.36	95.94	98.25	1,102,724	98.25