Dark

ONTO
Onto Innovation Inc.
stock NYSE

At Close

Dec 26, 2025 3:59:56 PM EST

160.47USD-0.859%(-1.39)287,397

160.34Bid 160.80Ask 0.46Spread

Pre-market

Dec 26, 2025 8:21:30 AM EST

161.86USD0.000%(0.00)100

After-hours

Dec 26, 2025 4:00:30 PM EST

160.55USD+0.050%(+0.08)139

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-26	161.7300	161.730000	159.5400	160.4700	-0.859%	287,397	0.000%
2025-12-24	161.3000	162.572000	160.0630	161.8600	+0.453%	149,831	-0.859%
2025-12-23	158.5200	162.390000	157.8400	161.1300	+1.168%	562,689	-0.410%
2025-12-22	161.8200	162.799800	157.0000	159.2700	+1.861%	530,655	+0.753%
2025-12-19	152.0100	158.210000	152.0100	156.3600	+3.051%	1,793,210	+2.629%
2025-12-18	153.4600	155.600000	149.6400	151.7300	+2.840%	668,967	+5.760%
2025-12-17	153.8600	155.500000	146.7900	147.5400	-4.350%	689,891	+8.764%
2025-12-16	156.5100	157.610000	153.3300	154.2500	-1.134%	472,205	+4.032%
2025-12-15	159.3700	161.200000	155.0900	156.0200	-0.217%	683,297	+2.852%
2025-12-12	158.5800	161.280000	152.4400	156.3600	-2.500%	948,472	+2.629%
2025-12-11	165.3400	165.500000	158.2000	160.3700	-4.751%	1,207,717	+0.062%
2025-12-10	162.8500	171.320000	162.4900	168.3700	+3.542%	1,098,135	-4.692%
2025-12-09	158.1600	164.310000	156.8900	162.6100	+1.308%	1,137,408	-1.316%
2025-12-08	158.7100	161.070000	157.0600	160.5100	+1.976%	484,064	-0.025%
2025-12-05	161.2700	161.270000	156.2800	157.4000	-1.286%	649,733	+1.950%
2025-12-04	156.2900	160.540000	155.2900	159.4500	+0.841%	517,125	+0.640%
2025-12-03	154.6400	161.492500	152.1950	158.1200	+2.669%	1,290,027	+1.486%
2025-12-02	149.9400	155.605000	149.5100	154.0100	+4.769%	898,555	+4.195%
2025-12-01	143.6300	147.850000	141.6450	147.0000	+2.682%	749,047	+9.163%
2025-11-28	140.9000	143.480000	140.6000	143.1600	+1.915%	308,127	+12.091%
2025-11-26	138.0000	142.550000	138.0000	140.4700	+2.540%	510,060	+14.238%
2025-11-25	131.7900	137.890000	129.8900	136.9900	+3.592%	768,024	+17.140%
2025-11-24	127.4000	133.465000	126.5650	132.2400	+3.979%	581,019	+21.348%
2025-11-21	124.1400	128.690000	121.5750	127.1800	+1.517%	763,813	+26.175%
2025-11-20	134.7600	135.450000	124.9600	125.2800	-4.330%	814,831	+28.089%
2025-11-19	125.9900	132.395000	124.7700	130.9500	+5.528%	782,891	+22.543%
2025-11-18	126.6000	128.530000	122.6100	124.0900	-2.522%	913,196	+29.317%
2025-11-17	125.3400	129.840000	125.1900	127.3000	-0.485%	721,513	+26.057%
2025-11-14	124.9100	132.500000	121.8576	127.9200	-1.395%	775,252	+25.446%
2025-11-13	133.7200	135.000000	127.3900	129.7300	-4.272%	687,563	+23.695%
2025-11-12	135.3200	137.110000	133.5800	135.5200	+1.559%	789,782	+18.411%
2025-11-11	140.3400	140.700000	132.9600	133.4400	-5.409%	722,692	+20.256%
2025-11-10	145.0500	145.050000	137.4200	141.0700	+1.424%	1,157,683	+13.752%
2025-11-07	118.9700	140.170000	118.9700	139.0900	+5.571%	2,196,249	+15.371%
2025-11-06	136.0600	138.990000	130.4200	131.7500	-2.954%	1,739,803	+21.799%
2025-11-05	128.8900	136.340000	128.8900	135.7600	+5.151%	1,066,902	+18.201%
2025-11-04	126.5000	131.160000	125.3298	129.1100	-1.974%	883,262	+24.289%
2025-11-03	134.9900	136.160000	130.2600	131.7100	-2.408%	987,846	+21.836%
2025-10-31	137.5100	138.870000	132.6600	134.9600	-1.525%	802,066	+18.902%
2025-10-30	135.8900	139.600000	134.1292	137.0500	-0.022%	955,018	+17.089%
2025-10-29	133.8600	139.620000	133.8200	137.0800	+4.889%	1,105,248	+17.063%
2025-10-28	132.5000	133.280000	129.9200	130.6900	-2.688%	582,238	+22.787%
2025-10-27	136.6400	137.165000	132.2600	134.3000	-0.282%	993,999	+19.486%
2025-10-24	134.9700	137.230000	134.0400	134.6800	+2.084%	496,224	+19.149%
2025-10-23	125.3000	133.055000	125.3000	131.9300	+5.140%	1,036,312	+21.633%
2025-10-22	132.0600	133.355000	121.7000	125.4800	-6.581%	1,061,728	+27.885%
2025-10-21	135.6800	136.390000	132.5900	134.3200	-0.995%	664,652	+19.468%
2025-10-20	136.0000	138.200000	134.9362	135.6700	+1.239%	535,769	+18.280%
2025-10-17	133.0000	136.620000	132.0000	134.0100	-1.187%	754,253	+19.745%
2025-10-16	135.4900	136.860700	131.5352	135.6200	+1.909%	878,619	+18.323%
2025-10-15	135.4100	136.420000	132.0600	133.0800	+2.071%	856,151	+20.582%
2025-10-14	125.0600	132.821000	124.5100	130.3800	+0.718%	1,215,055	+23.079%
2025-10-13	128.5100	132.420000	127.0100	129.4500	+6.684%	1,552,083	+23.963%
2025-10-10	137.5200	139.270000	121.1500	121.3400	-11.171%	1,568,155	+32.248%
2025-10-09	139.2650	139.265000	135.6100	136.6000	-1.811%	1,271,510	+17.474%
2025-10-08	134.6500	139.210000	134.4900	139.1200	+2.968%	1,217,173	+15.346%
2025-10-07	146.6900	147.860000	134.0000	135.1100	-7.013%	1,490,769	+18.770%
2025-10-06	146.9400	150.206100	145.3000	145.3000	+1.106%	1,427,116	+10.440%
2025-10-03	139.9600	147.240000	139.9600	143.7100	+2.775%	2,419,785	+11.662%
2025-10-02	142.8000	145.000000	138.5300	139.8300	+1.887%	1,662,503	+14.761%
2025-10-01	128.0700	137.820000	127.3400	137.2400	+6.206%	1,183,555	+16.927%
2025-09-30	128.7000	131.285000	126.0800	129.2200	-0.905%	934,684	+24.184%
2025-09-29	129.7200	132.620000	129.6950	130.4000	+2.210%	1,530,471	+23.060%
2025-09-26	127.6500	129.559900	126.5300	127.5800	-0.274%	956,320	+25.780%
2025-09-25	127.1700	130.360000	126.5917	127.9300	-2.314%	1,308,079	+25.436%
2025-09-24	136.5200	137.345000	130.5600	130.9600	-4.220%	2,078,792	+22.534%
2025-09-23	137.5950	142.770000	135.2600	136.7300	+5.080%	2,998,624	+17.363%
2025-09-22	127.1500	132.380000	127.0000	130.1200	+6.073%	2,477,287	+23.325%
2025-09-19	121.4300	123.385000	121.0400	122.6700	-0.535%	5,037,313	+30.814%
2025-09-18	122.8750	125.700000	120.6300	123.3300	+6.319%	2,009,572	+30.114%
2025-09-17	118.7400	121.930000	111.9889	116.0000	-3.798%	1,542,418	+38.336%
2025-09-16	117.4800	122.210000	116.4700	120.5800	+3.618%	2,451,572	+33.082%
2025-09-15	111.3700	117.370000	111.3700	116.3700	+4.857%	1,896,842	+37.896%
2025-09-12	108.1900	112.640000	107.5500	110.9800	+2.522%	1,544,730	+44.594%
2025-09-11	107.3600	110.990000	107.3600	108.2500	+2.084%	1,264,373	+48.240%
2025-09-10	105.0000	107.490000	104.6400	106.0400	+1.756%	1,196,159	+51.330%
2025-09-09	103.7800	104.570000	102.9100	104.2100	+0.560%	829,710	+53.987%
2025-09-08	105.1800	105.345000	103.2500	103.6300	-0.423%	997,650	+54.849%
2025-09-05	103.5500	105.160000	102.5000	104.0700	+2.079%	947,273	+54.194%
2025-09-04	101.9800	103.790000	101.0600	101.9500	-0.692%	1,371,940	+57.401%
2025-09-03	104.2800	104.990000	101.5900	102.6600	-1.193%	795,810	+56.312%
2025-09-02	102.1900	104.185000	101.0000	103.9000	-1.981%	919,205	+54.447%
2025-08-29	108.0000	108.265000	104.9400	106.0000	-3.019%	1,081,186	+51.387%
2025-08-28	108.2200	109.765000	106.7700	109.3000	+1.213%	616,366	+46.816%
2025-08-27	108.0000	108.550000	107.0400	107.9900	-0.827%	545,317	+48.597%
2025-08-26	108.4600	109.770000	108.3400	108.8900	+0.526%	1,186,158	+47.369%
2025-08-25	108.7600	109.020000	107.3200	108.3200	-0.166%	787,644	+48.144%
2025-08-22	105.6700	112.520000	105.5250	108.5000	+2.883%	915,046	+47.899%
2025-08-21	104.9000	106.540000	104.5846	105.4600	-0.444%	621,594	+52.162%
2025-08-20	107.3000	108.492500	103.6050	105.9300	-1.506%	1,072,783	+51.487%
2025-08-19	108.9200	109.014700	107.3100	107.5500	-1.022%	1,026,559	+49.205%
2025-08-18	107.0500	108.840000	106.9598	108.6600	+1.599%	791,858	+47.681%
2025-08-15	109.5700	109.570000	106.3400	106.9500	-2.799%	1,648,198	+50.042%
2025-08-14	109.7300	110.650000	108.8600	110.0300	-1.283%	999,133	+45.842%
2025-08-13	111.5100	113.465400	109.9015	111.4600	+1.134%	1,549,001	+43.971%
2025-08-12	106.3500	110.350000	103.5300	110.2100	+5.303%	1,894,320	+45.604%
2025-08-11	103.8200	106.210000	103.7350	104.6600	+1.730%	2,249,227	+53.325%
2025-08-08	94.2050	104.690000	93.5000	102.8800	+11.006%	3,811,223	+55.978%
2025-08-07	93.3200	94.013000	91.6150	92.6800	+2.978%	2,152,371	+73.144%
2025-08-06	93.7900	93.980000	89.4000	90.0000	-5.013%	2,395,202	+78.300%
2025-08-05	97.8200	97.820000	93.5800	94.7500	-2.521%	1,278,551	+69.361%
2025-08-04	95.7300	97.290000	94.8201	97.2000	+3.075%	1,646,707	+65.093%
2025-08-01	91.6400	96.410000	91.3700	94.3000	-0.475%	1,402,957	+70.170%
2025-07-31	100.0000	100.460000	94.3500	94.7500	-7.389%	1,540,395	+69.361%
2025-07-30	103.4400	103.880000	100.6000	102.3100	+1.377%	1,455,066	+56.847%
2025-07-29	102.3300	103.780000	99.7200	100.9200	-0.903%	807,713	+59.007%
2025-07-28	100.8200	104.000000	100.8200	101.8400	+2.414%	1,298,258	+57.571%
2025-07-25	98.3100	99.490000	97.1000	99.4400	+1.211%	998,710	+61.374%
2025-07-24	97.1700	98.360000	95.9400	98.2500	+1.111%	1,102,724	+63.328%
2025-07-23	98.3100	98.690000	96.5800	97.1700	+0.393%	933,952	+65.144%
2025-07-22	99.7200	99.950000	95.2250	96.7900	-2.860%	988,822	+65.792%
2025-07-21	97.6900	100.650000	97.2850	99.6400	+2.775%	1,082,546	+61.050%
2025-07-18	99.5000	99.500000	96.4700	96.9500	-1.773%	773,740	+65.518%
2025-07-17	98.5600	99.215000	96.0000	98.7000	+0.612%	977,979	+62.584%
2025-07-16	98.1700	98.300000	94.2615	98.1000	-1.595%	1,184,582	+63.578%
2025-07-15	100.8700	103.108800	99.5100	99.6900	+0.697%	762,879	+60.969%
2025-07-14	100.5900	100.670000	97.6200	99.0000	-2.712%	729,874	+62.091%
2025-07-11	101.7000	103.305000	101.4800	101.7600	-1.079%	665,220	+57.695%
2025-07-10	103.6900	104.250000	101.5000	102.8700	+0.185%	785,833	+55.993%
2025-07-09	103.0600	105.640000	102.2000	102.6800	-0.639%	1,022,616	+56.282%
2025-07-08	100.2200	104.980000	99.3600	103.3400	+4.701%	1,327,848	+55.284%
2025-07-07	103.0400	103.950000	98.5600	98.7000	-5.133%	1,011,661	+62.584%
2025-07-03	104.1100	104.750000	102.7600	104.0400	+0.629%	698,941	+54.239%
2025-07-02	100.8500	104.090000	100.0550	103.3900	+3.153%	1,011,867	+55.208%
2025-07-01	101.0000	101.922300	97.9100	100.2300	-0.694%	1,002,873	+60.102%
2025-06-30	99.8600	103.030000	99.5000	100.9300	+2.073%	1,555,832	+58.991%
2025-06-27	100.4400	101.302900	97.8100	98.8800	-1.357%	1,636,367	+62.288%
2025-06-26	98.1900	100.300000	97.5400	100.2400	+3.298%	1,632,011	+60.086%
2025-06-25	97.0800	98.380000	95.7350	97.0400	+0.258%	860,843	+65.365%
2025-06-24	94.5300	96.790000	94.0000	96.7900	+3.199%	1,773,354	+65.792%
2025-06-23	95.5000	97.260000	92.3900	93.7900	-2.119%	1,322,199	+71.095%
2025-06-20	97.8800	98.420000	94.3000	95.8200	-1.186%	1,755,991	+67.470%
2025-06-18	97.7400	98.600000	96.1041	96.9700	-0.360%	1,003,494	+65.484%
2025-06-17	97.6500	100.605800	97.2800	97.3200	-1.568%	1,128,681	+64.889%
2025-06-16	96.7200	99.310000	95.7600	98.8700	+4.403%	1,531,625	+62.304%
2025-06-13	96.3000	97.800000	94.2181	94.7000	-5.300%	1,371,692	+69.451%
2025-06-12	98.0000	100.320000	98.0000	100.0000	+0.060%	1,003,948	+60.470%
2025-06-11	102.7200	102.720000	98.6400	99.9400	-1.381%	1,001,177	+60.566%
2025-06-10	100.7900	101.600000	98.8500	101.3400	+1.890%	1,091,323	+58.348%
2025-06-09	98.3800	101.310000	97.4993	99.4600	+3.496%	1,393,724	+61.341%
2025-06-06	95.8700	98.340000	95.0232	96.1000	+1.887%	844,446	+66.982%
2025-06-05	97.2300	97.300000	93.4900	94.3200	-1.832%	872,977	+70.134%
2025-06-04	96.4100	97.300000	94.5000	96.0800	+0.597%	1,048,693	+67.017%
2025-06-03	92.5800	95.950000	91.3947	95.5100	+2.965%	1,198,055	+68.014%
2025-06-02	92.5700	93.120000	90.6600	92.7600	+0.892%	745,406	+72.995%
2025-05-30	94.0900	94.090000	89.7000	91.9400	-3.262%	1,558,471	+74.538%
2025-05-29	97.7600	97.980000	93.6200	95.0400	+1.517%	1,625,011	+68.845%
2025-05-28	96.6000	96.600000	93.3850	93.6200	-2.530%	680,300	+71.406%
2025-05-27	95.0000	96.625000	93.6100	96.0500	+4.379%	2,206,775	+67.069%
2025-05-23	91.3000	93.380000	90.9259	92.0200	-2.963%	1,483,339	+74.386%
2025-05-22	94.4200	97.130000	94.4200	94.8300	+0.222%	966,707	+69.219%
2025-05-21	96.2000	97.680000	94.5500	94.6200	-2.704%	1,579,827	+69.594%
2025-05-20	97.8600	99.430000	96.2000	97.2500	-3.157%	1,697,531	+65.008%
2025-05-19	96.7500	100.540000	96.5900	100.4200	+1.026%	1,359,533	+59.799%
2025-05-16	97.9300	99.470000	96.4850	99.4000	+1.387%	1,142,719	+61.439%
2025-05-15	101.8000	102.750000	97.1800	98.0400	-5.803%	1,644,652	+63.678%
2025-05-14	100.5000	104.270000	98.9600	104.0800	+4.930%	2,840,182	+54.179%
2025-05-13	93.6500	99.460000	92.5600	99.1900	+6.097%	4,694,913	+61.780%
2025-05-12	93.9500	95.400000	91.1900	93.4900	+5.638%	6,346,065	+71.644%
2025-05-09	99.9000	100.300000	85.8800	88.5000	-30.211%	8,593,943	+81.322%
2025-05-08	128.5200	129.769900	125.0550	126.8100	+1.294%	996,634	+26.544%
2025-05-07	122.8600	125.640000	120.8700	125.1900	+2.263%	1,090,135	+28.181%
2025-05-06	121.8000	123.940000	120.6200	122.4200	-1.584%	650,833	+31.082%
2025-05-05	122.8600	126.610000	122.8600	124.3900	-2.132%	716,212	+29.006%
2025-05-02	124.9100	130.250000	123.5850	127.1000	+5.276%	1,167,144	+26.255%
2025-05-01	125.1000	125.930000	120.5300	120.7300	-1.017%	1,029,348	+32.916%
2025-04-30	118.0900	122.270000	116.4700	121.9700	-0.254%	962,706	+31.565%
2025-04-29	122.3800	124.230000	120.6800	122.2800	-1.964%	799,490	+31.232%
2025-04-28	124.5200	126.415000	121.0500	124.7300	-0.685%	784,300	+28.654%
2025-04-25	124.4200	126.930000	124.0000	125.5900	-0.095%	550,595	+27.773%
2025-04-24	122.9200	127.260000	122.4300	125.7100	+4.767%	914,317	+27.651%
2025-04-23	122.3900	125.140000	119.1800	119.9900	+5.061%	1,060,889	+33.736%
2025-04-22	114.1500	116.277500	112.1900	114.2100	+1.837%	640,124	+40.504%
2025-04-21	111.7000	112.455000	109.4400	112.1500	-2.470%	690,320	+43.085%
2025-04-17	116.9400	117.393500	113.1800	114.9900	+0.087%	613,111	+39.551%
2025-04-16	114.8500	116.385500	109.1800	114.8900	-4.632%	1,492,163	+39.673%
2025-04-15	120.6200	122.120000	118.9100	120.4700	-0.248%	567,437	+33.203%
2025-04-14	124.1300	125.000000	118.2600	120.7700	+0.307%	665,023	+32.872%
2025-04-11	116.7000	121.760000	114.3100	120.4000	+2.008%	917,314	+33.281%
2025-04-10	123.7900	125.730000	113.0900	118.0300	-11.502%	2,363,345	+35.957%
2025-04-09	107.9800	136.240000	105.9100	133.3700	+26.297%	3,535,565	+20.319%
2025-04-08	116.6700	119.040000	102.0950	105.6000	-5.419%	1,725,174	+51.960%
2025-04-07	100.6900	118.180000	98.7900	111.6500	+6.903%	1,869,292	+43.726%
2025-04-04	106.3700	107.710000	98.2100	104.4400	-4.908%	1,760,251	+53.648%
2025-04-03	118.0000	119.589000	109.4550	109.8300	-12.437%	1,507,558	+46.108%
2025-04-02	120.1200	127.670000	120.1200	125.4300	+1.918%	554,044	+27.936%
2025-04-01	120.2300	123.375000	118.3650	123.0700	+1.426%	713,973	+30.389%
2025-03-31	119.0000	121.430000	116.1600	121.3400	-0.598%	971,248	+32.248%
2025-03-28	125.5950	126.110000	120.6800	122.0700	-4.945%	979,834	+31.457%
2025-03-27	132.0200	133.263700	127.9400	128.4200	-3.502%	848,267	+24.957%
2025-03-26	137.5000	139.670000	131.8500	133.0800	-4.093%	724,948	+20.582%
2025-03-25	140.1200	141.660000	137.5501	138.7600	-1.533%	594,613	+15.646%
2025-03-24	138.9600	142.260000	138.1100	140.9200	+3.931%	640,023	+13.873%
2025-03-21	136.0800	136.830000	132.4200	135.5900	-1.497%	948,536	+18.349%
2025-03-20	135.6700	139.930000	135.6700	137.6500	+0.022%	494,904	+16.578%
2025-03-19	136.1600	140.050000	134.1350	137.6200	+1.941%	507,594	+16.604%
2025-03-18	136.6800	136.680000	132.6100	135.0000	-2.238%	518,917	+18.867%
2025-03-17	137.0800	139.720000	136.1000	138.0900	-0.433%	573,231	+16.207%
2025-03-14	136.8100	141.270000	136.8100	138.6900	+2.985%	997,372	+15.704%
2025-03-13	132.5800	135.280000	130.6500	134.6700	+0.508%	1,266,761	+19.158%
2025-03-12	129.2200	135.380000	128.9800	133.9900	+7.562%	1,235,208	+19.763%
2025-03-11	124.3500	127.805000	121.4700	124.5700	+0.866%	1,009,530	+28.819%
2025-03-10	129.5700	129.950000	122.4800	123.5000	-7.017%	1,555,131	+29.935%
2025-03-07	134.2500	135.180000	127.5400	132.8200	-1.065%	1,295,084	+20.818%
2025-03-06	134.9600	139.325000	132.4900	134.2500	-4.223%	1,174,007	+19.531%
2025-03-05	137.0850	140.300000	135.0500	140.1700	+3.515%	828,398	+14.482%
2025-03-04	134.4700	139.490000	129.5300	135.4100	-0.441%	1,478,315	+18.507%
2025-03-03	148.5000	148.500000	133.1900	136.0100	-6.625%	1,161,189	+17.984%
2025-02-28	145.5000	148.465000	141.5000	145.6600	+0.062%	1,360,792	+10.168%
2025-02-27	155.0600	155.830000	145.1500	145.5700	-5.652%	1,381,323	+10.236%
2025-02-26	154.4500	158.223500	153.3600	154.2900	+2.199%	923,785	+4.005%
2025-02-25	156.5500	158.110000	150.0700	150.9700	-4.401%	1,017,976	+6.293%
2025-02-24	161.0300	161.640000	156.8950	157.9200	-0.966%	954,117	+1.615%
2025-02-21	168.4900	169.005000	159.1000	159.4600	-4.601%	993,782	+0.633%
2025-02-20	170.0000	171.960000	166.9700	167.1500	-2.206%	737,620	-3.996%
2025-02-19	172.3600	172.985000	169.8100	170.9200	-1.054%	705,083	-6.114%
2025-02-18	178.8200	179.999900	172.7300	172.7400	-2.158%	1,126,470	-7.103%
2025-02-14	171.4600	177.055000	170.8150	176.5500	+1.553%	1,075,138	-9.108%
2025-02-13	169.5800	173.900000	168.4400	173.8500	+3.096%	1,145,629	-7.696%
2025-02-12	173.1800	174.560000	168.4300	168.6300	-4.177%	1,330,761	-4.839%
2025-02-11	182.9600	184.080000	175.9200	175.9800	-3.983%	886,679	-8.814%
2025-02-10	186.9600	191.080000	180.5300	183.2800	-1.968%	1,007,656	-12.445%
2025-02-07	197.7500	198.880000	181.4700	186.9600	-11.221%	2,195,453	-14.169%
2025-02-06	208.0900	212.520000	206.0800	210.5900	+0.424%	1,395,889	-23.800%
2025-02-05	199.6600	211.190000	198.5400	209.7000	+4.562%	712,577	-23.476%
2025-02-04	198.9400	203.450000	198.3790	200.5500	+0.678%	698,052	-19.985%
2025-02-03	196.9300	203.070000	194.9300	199.2000	-2.715%	577,233	-19.443%
2025-01-31	206.0200	212.265000	203.8100	204.7600	-0.205%	827,808	-21.630%
2025-01-30	194.7500	206.030000	192.9713	205.1800	+6.970%	1,377,631	-21.791%
2025-01-29	187.8100	193.000000	184.9000	191.8100	+4.494%	1,046,254	-16.339%
2025-01-28	184.7000	186.280000	178.8200	183.5600	+0.158%	766,067	-12.579%
2025-01-27	197.0000	197.660000	179.2600	183.2700	-14.195%	2,097,102	-12.441%
2025-01-24	218.6800	218.680000	210.1500	213.5900	-1.590%	761,270	-24.870%
2025-01-23	216.8600	219.550000	214.7600	217.0400	-3.323%	746,392	-26.064%
2025-01-22	222.9500	228.420000	222.4700	224.5000	+2.199%	748,823	-28.521%
2025-01-21	219.6900	221.830000	214.1700	219.6700	+1.422%	1,112,027	-26.950%
2025-01-17	215.4600	217.170000	212.3900	216.5900	+1.676%	746,684	-25.911%
2025-01-16	210.4500	218.170000	209.0760	213.0200	+4.080%	909,155	-24.669%
2025-01-15	205.0000	208.062500	202.1900	204.6700	+1.247%	772,297	-21.596%
2025-01-14	194.0500	203.530000	193.4050	202.1500	+5.888%	771,017	-20.618%
2025-01-13	184.9000	191.210000	182.5200	190.9100	+0.686%	580,792	-15.945%
2025-01-10	189.8700	190.920000	185.0200	189.6100	-1.358%	521,521	-15.368%
2025-01-08	191.3300	192.610000	188.0000	192.2200	-0.692%	503,342	-16.518%
2025-01-07	194.9300	197.560000	190.7600	193.5600	+0.608%	919,887	-17.095%
2025-01-06	185.7900	197.330000	185.0000	192.3900	+6.866%	1,149,464	-16.591%
2025-01-03	172.4200	180.570000	172.4200	180.0300	+5.029%	748,624	-10.865%
2025-01-02	168.0200	173.370000	167.5400	171.4100	+2.844%	369,065	-6.382%
2024-12-31	168.4200	168.805000	165.6200	166.6700	-0.673%	315,994	-3.720%
2024-12-30	167.6500	169.660000	165.2600	167.8000	-1.676%	476,049	-4.368%
2024-12-27	170.8900	171.651500	167.6300	170.6600	-1.038%	446,698	-5.971%
2024-12-26	171.4700	174.000000	171.2000	172.4500	-0.145%	218,517	-6.947%
2024-12-24	174.0100	175.400000	171.6500	172.7000	-0.901%	226,641	-7.082%
2024-12-23	168.7400	174.550000	168.6100	174.2700	+4.197%	460,898	-7.919%
2024-12-20	165.1800	170.880000	165.1800	167.2500	-0.149%	1,173,834	-4.054%
2024-12-19	169.2600	171.962000	166.1600	167.5000	-1.569%	652,988	-4.197%
2024-12-18	174.6500	182.340000	169.2900	170.1700	-1.196%	1,383,948	-5.700%
2024-12-17	169.3100	173.990000	169.3100	172.2300	+0.985%	544,094	-6.828%
2024-12-16	167.9500	174.335000	166.2850	170.5500	+2.071%	573,440	-5.910%
2024-12-13	167.2400	170.000000	164.9300	167.0900	+0.384%	495,147	-3.962%
2024-12-12	164.9900	167.050000	163.4500	166.4500	-0.686%	332,162	-3.593%
2024-12-11	165.7600	169.790000	165.0300	167.6000	+2.608%	446,195	-4.254%
2024-12-10	169.8700	169.870000	161.8200	163.3400	-3.343%	550,896	-1.757%
2024-12-09	169.1300	171.955000	167.8000	168.9900	+0.089%	455,923	-5.042%
2024-12-06	165.4900	169.350000	164.6100	168.8400	+2.333%	646,631	-4.957%
2024-12-05	168.8900	169.900000	164.3100	164.9900	-3.021%	935,394	-2.740%
2024-12-04	175.0100	175.770000	170.0900	170.1300	-1.425%	669,152	-5.678%
2024-12-03	168.6900	173.900000	168.2000	172.5900	+1.018%	616,822	-7.022%
2024-12-02	163.9800	172.260000	163.5150	170.8500	+4.063%	715,599	-6.076%
2024-11-29	165.2900	167.850000	163.8600	164.1800	+1.950%	439,828	-2.260%
2024-11-27	162.9000	163.125000	157.6900	161.0400	-1.142%	569,588	-0.354%
2024-11-26	167.8000	168.250000	161.4300	162.9000	-1.386%	622,992	-1.492%
2024-11-25	168.2000	168.365000	164.2750	165.1900	-0.661%	933,645	-2.857%
2024-11-22	165.8300	166.401800	163.8000	166.2900	-0.126%	634,059	-3.500%
2024-11-21	164.6400	168.000000	162.6701	166.5000	+2.835%	1,057,246	-3.622%
2024-11-20	162.1100	162.560000	159.6900	161.9100	-0.571%	625,985	-0.889%
2024-11-19	160.5800	163.700000	159.9100	162.8400	+0.724%	630,501	-1.455%
2024-11-18	157.5400	161.750000	156.8800	161.6700	+1.974%	789,709	-0.742%
2024-11-15	160.4100	161.940000	157.1200	158.5400	-3.769%	900,802	+1.217%
2024-11-14	168.3700	168.370000	162.5000	164.7500	+0.006%	488,685	-2.598%
2024-11-13	174.2100	174.210000	164.5400	164.7400	-5.728%	835,511	-2.592%
2024-11-12	175.2700	177.650000	172.2800	174.7500	+0.069%	759,308	-8.172%
2024-11-11	176.5400	176.540000	171.2000	174.6300	-0.801%	720,048	-8.109%
2024-11-08	174.9800	176.070000	170.4300	176.0400	-0.142%	1,099,438	-8.845%
2024-11-07	181.4400	181.741200	175.0100	176.2900	-1.282%	952,367	-8.974%
2024-11-06	178.0200	179.990000	173.4601	178.5800	+2.798%	1,340,135	-10.141%
2024-11-05	174.6500	176.789900	171.5150	173.7200	+0.445%	714,133	-7.627%
2024-11-04	174.5600	182.300000	172.7100	172.9500	-1.789%	1,319,833	-7.216%
2024-11-01	187.5300	193.060000	174.5100	176.1000	-11.209%	1,836,055	-8.876%
2024-10-31	205.3600	205.360000	194.6500	198.3300	-4.378%	902,652	-19.089%
2024-10-30	208.8400	212.220000	206.3500	207.4100	-2.939%	536,303	-22.632%
2024-10-29	201.4300	214.940000	201.0000	213.6900	+5.662%	647,432	-24.905%
2024-10-28	205.1500	207.120000	202.0400	202.2400	-1.052%	414,092	-20.654%
2024-10-25	204.1800	208.300000	203.7000	204.3900	+0.744%	447,030	-21.488%
2024-10-24	204.0400	205.570000	202.0900	202.8800	+0.795%	454,699	-20.904%
2024-10-23	204.0300	204.440000	197.1200	201.2800	-2.225%	795,631	-20.275%
2024-10-22	206.2400	208.305000	205.3500	205.8600	-1.526%	420,790	-22.049%
2024-10-21	208.6300	211.010000	205.6850	209.0500	-0.258%	732,507	-23.238%
2024-10-18	212.3000	217.780000	209.5000	209.5900	-0.038%	674,484	-23.436%
2024-10-17	210.5600	214.760000	207.5200	209.6700	+2.473%	911,410	-23.465%
2024-10-16	211.7600	213.740000	203.0600	204.6100	+0.162%	956,502	-21.573%
2024-10-15	223.5200	225.000000	200.6400	204.2800	-9.185%	1,556,617	-21.446%
2024-10-14	219.7400	226.729035	219.0400	224.9400	+3.283%	535,623	-28.661%
2024-10-11	207.2400	219.610000	207.1000	217.7900	+4.516%	568,708	-26.319%
2024-10-10	206.8700	208.500000	204.7600	208.3800	-1.359%	335,551	-22.992%
2024-10-09	207.9000	211.710000	205.3800	211.2500	+1.159%	314,618	-24.038%
2024-10-08	208.3300	210.930000	205.9200	208.8300	+1.021%	353,599	-23.158%
2024-10-07	206.7000	209.980000	204.4500	206.7200	-1.115%	275,463	-22.373%
2024-10-04	212.3400	213.600000	207.3800	209.0500	+1.210%	378,920	-23.238%
2024-10-03	206.4400	212.950000	204.5785	206.5500	-1.450%	505,583	-22.309%
2024-10-02	201.1200	211.865000	200.4700	209.5900	+4.497%	501,808	-23.436%
2024-10-01	210.4300	210.430000	198.6000	200.5700	-3.368%	668,196	-19.993%
2024-09-30	211.9900	213.760000	204.2550	207.5600	-3.626%	649,090	-22.687%
2024-09-27	220.9400	222.700000	212.2500	215.3700	-3.278%	628,709	-25.491%
2024-09-26	222.5650	226.740000	213.7900	222.6700	+9.415%	1,002,121	-27.934%
2024-09-25	201.1000	205.465000	201.1000	203.5100	+2.092%	392,105	-21.149%
2024-09-24	202.3700	203.040000	197.3600	199.3400	-0.588%	378,608	-19.499%
2024-09-23	200.3300	210.160000	198.4900	200.5200	+0.305%	574,988	-19.973%
2024-09-20	201.4500	202.050000	196.3400	199.9100	-1.561%	3,039,170	-19.729%
2024-09-19	197.2800	205.010000	194.9201	203.0800	+8.154%	532,270	-20.982%
2024-09-18	193.3200	194.770000	187.4600	187.7700	-2.229%	507,440	-14.539%
2024-09-17	193.1100	194.450000	189.9050	192.0500	+1.367%	440,606	-16.444%
2024-09-16	194.2100	195.070000	189.2200	189.4600	-4.226%	491,559	-15.301%
2024-09-13	195.6600	199.590000	195.6600	197.8200	+2.513%	251,876	-18.881%
2024-09-12	192.8500	195.570000	187.9100	192.9700	-0.715%	485,057	-16.842%
2024-09-11	184.2000	194.850000	183.1000	194.3600	+6.481%	462,609	-17.437%
2024-09-10	180.4100	183.050000	179.1300	182.5300	+1.052%	353,560	-12.086%
2024-09-09	180.1000	182.650000	176.6300	180.6300	+1.878%	819,268	-11.161%
2024-09-06	185.7400	185.740000	175.8300	177.3000	-5.521%	456,512	-9.492%
2024-09-05	184.4600	189.780000	184.4100	187.6600	-0.117%	371,804	-14.489%
2024-09-04	184.3100	191.420000	181.6400	187.8800	+0.594%	484,610	-14.589%
2024-09-03	207.2400	208.740000	185.0200	186.7700	-12.405%	559,302	-14.081%
2024-08-30	213.8500	214.899900	210.1600	213.2200	+1.990%	428,765	-24.740%
2024-08-29	209.4600	215.930000	208.2950	209.0600	+1.098%	229,011	-23.242%
2024-08-28	208.0000	211.020000	202.7800	206.7900	-1.683%	417,804	-22.400%
2024-08-27	206.5200	211.470000	203.3900	210.3300	+0.916%	245,150	-23.706%
2024-08-26	212.6400	213.430000	207.9000	208.4200	-2.132%	462,561	-23.006%
2024-08-23	211.0900	214.390000	206.9800	212.9600	+2.350%	330,999	-24.648%
2024-08-22	215.7700	217.990000	207.7750	208.0700	-3.560%	273,827	-22.877%
2024-08-21	211.0200	215.840000	209.2700	215.7500	+2.714%	405,046	-25.622%
2024-08-20	213.9700	215.680000	209.5000	210.0500	-1.832%	283,762	-23.604%
2024-08-19	214.7500	218.410000	207.3500	213.9700	+2.309%	345,277	-25.004%
2024-08-16	207.5600	211.020000	206.5500	209.1400	-0.825%	274,833	-23.271%
2024-08-15	205.0600	211.270000	203.7214	210.8800	+5.911%	377,372	-23.905%
2024-08-14	201.4800	203.830000	196.2300	199.1100	-0.340%	423,484	-19.406%
2024-08-13	195.2000	199.800000	193.6000	199.7900	+3.879%	561,518	-19.681%
2024-08-12	192.0700	194.980000	187.7200	192.3300	-0.316%	708,690	-16.565%
2024-08-09	190.0000	201.910000	190.0000	192.9400	+8.509%	1,216,277	-16.829%
2024-08-08	170.5200	178.440000	166.8250	177.8100	+8.421%	925,013	-9.752%
2024-08-07	173.6400	175.910000	163.4400	164.0000	-2.665%	598,922	-2.152%
2024-08-06	167.6000	171.080000	164.3600	168.4900	+1.329%	746,334	-4.760%
2024-08-05	146.0000	166.575000	145.1450	166.2800	+4.942%	1,364,959	-3.494%
2024-08-02	165.1200	167.944000	157.2100	158.4500	-8.764%	1,280,349	+1.275%
2024-08-01	186.4100	190.730000	169.8900	173.6700	-9.216%	789,771	-7.601%
2024-07-31	188.5700	191.310000	183.4100	191.3000	+7.538%	1,123,732	-16.116%
2024-07-30	189.7700	190.500000	176.2100	177.8900	-5.918%	809,060	-9.793%
2024-07-29	191.2600	199.070000	188.1300	189.0800	+0.148%	794,771	-15.131%
2024-07-26	194.9800	195.430000	187.4200	188.8000	-0.180%	624,407	-15.005%
2024-07-25	196.3700	198.910000	186.0300	189.1400	-4.441%	1,027,263	-15.158%
2024-07-24	208.0900	210.530000	197.0400	197.9300	-6.597%	560,295	-18.926%
2024-07-23	206.6100	213.450000	206.6100	211.9100	+1.597%	454,682	-24.274%
2024-07-22	201.2000	209.020000	200.9200	208.5800	+5.873%	369,899	-23.065%
2024-07-19	203.5300	204.605000	196.5000	197.0100	-3.113%	473,037	-18.547%
2024-07-18	210.9000	211.010000	196.7600	203.3400	-1.792%	911,528	-21.083%
2024-07-17	227.0300	229.760000	206.9400	207.0500	-13.019%	1,143,436	-22.497%
2024-07-16	232.1200	238.930000	229.7800	238.0400	+3.870%	784,086	-32.587%
2024-07-15	231.7800	232.390000	226.5000	229.1700	-0.048%	680,716	-29.978%
2024-07-12	225.8200	234.010000	222.6500	229.2800	+1.676%	535,046	-30.011%
2024-07-11	237.3700	237.370000	225.4900	225.5000	-4.716%	675,639	-28.838%
2024-07-10	235.5200	238.550000	232.2900	236.6600	+0.947%	486,368	-32.194%
2024-07-09	233.3000	238.150000	232.1600	234.4400	+0.869%	555,218	-31.552%

.dark-mode .Jb1G9v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jb1G9v{ color: #333333; background-color: white; border: 2px solid #333333; }ONTOOnto Innovation Inc.stock NYSE

ONTO
Onto Innovation Inc.
stock NYSE