Onto Innovation Inc (ONTO) Historical Stock Data
151.73 ↑4.19 (2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTO is up 0.56% a day on average. There have been 17 days where Onto Innovation Inc closed green and 13 days where ONTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 153.46 | 151.73 | ↓$1.73 (-1.13%) | 149.67 | 155.60 | 663.39K |
| 2025-12-17 | 153.86 | 147.54 | ↓$6.32 (-4.11%) | 146.79 | 155.50 | 577.59K |
| 2025-12-16 | 156.51 | 154.25 | ↓$2.26 (-1.44%) | 153.33 | 157.61 | 469.09K |
| 2025-12-15 | 159.37 | 156.02 | ↓$3.35 (-2.10%) | 155.10 | 161.20 | 558.74K |
| 2025-12-12 | 158.58 | 156.36 | ↓$2.22 (-1.40%) | 152.44 | 161.28 | 0.95M |
| 2025-12-11 | 165.34 | 160.37 | ↓$4.97 (-3.01%) | 158.20 | 165.50 | 1.11M |
| 2025-12-10 | 162.85 | 168.37 | ↑$5.52 (3.39%) | 162.49 | 171.32 | 1.10M |
| 2025-12-09 | 158.16 | 162.61 | ↑$4.45 (2.81%) | 156.89 | 164.30 | 0.94M |
| 2025-12-08 | 158.71 | 160.51 | ↑$1.80 (1.13%) | 157.06 | 161.07 | 392.92K |
| 2025-12-05 | 161.27 | 157.40 | ↓$3.87 (-2.40%) | 156.28 | 161.27 | 649.72K |
| 2025-12-04 | 156.29 | 159.45 | ↑$3.16 (2.02%) | 155.29 | 160.54 | 517.04K |
| 2025-12-03 | 154.64 | 158.12 | ↑$3.48 (2.25%) | 152.20 | 161.49 | 1.03M |
| 2025-12-02 | 149.94 | 154.01 | ↑$4.07 (2.71%) | 149.51 | 155.61 | 759.17K |
| 2025-12-01 | 143.63 | 147.00 | ↑$3.37 (2.35%) | 141.65 | 147.85 | 596.69K |
| 2025-11-28 | 140.90 | 143.16 | ↑$2.26 (1.60%) | 140.60 | 143.48 | 271.70K |
| 2025-11-26 | 138.00 | 140.47 | ↑$2.47 (1.79%) | 138.00 | 142.55 | 510.06K |
| 2025-11-25 | 131.79 | 136.99 | ↑$5.20 (3.95%) | 129.89 | 137.89 | 768.02K |
| 2025-11-24 | 127.40 | 132.24 | ↑$4.84 (3.80%) | 126.57 | 133.47 | 573.89K |
| 2025-11-21 | 124.14 | 127.18 | ↑$3.04 (2.45%) | 121.58 | 128.61 | 605.81K |
| 2025-11-20 | 134.76 | 125.28 | ↓$9.48 (-7.03%) | 124.96 | 135.45 | 710.64K |
| 2025-11-19 | 125.99 | 130.95 | ↑$4.96 (3.94%) | 124.77 | 132.40 | 779.18K |
| 2025-11-18 | 126.60 | 124.09 | ↓$2.51 (-1.98%) | 122.61 | 128.53 | 825.15K |
| 2025-11-17 | 125.34 | 127.30 | ↑$1.96 (1.56%) | 125.19 | 129.77 | 610.13K |
| 2025-11-14 | 124.91 | 127.92 | ↑$3.01 (2.41%) | 121.86 | 132.50 | 736.78K |
| 2025-11-13 | 133.72 | 129.73 | ↓$3.99 (-2.98%) | 127.47 | 135.00 | 687.44K |
| 2025-11-12 | 135.32 | 135.52 | ↑$0.20 (0.15%) | 133.61 | 137.11 | 621.20K |
| 2025-11-11 | 140.34 | 133.44 | ↓$6.90 (-4.92%) | 132.96 | 140.44 | 722.61K |
| 2025-11-10 | 145.05 | 141.07 | ↓$3.98 (-2.74%) | 137.42 | 145.05 | 1.16M |
| 2025-11-07 | 118.97 | 139.09 | ↑$20.12 (16.91%) | 118.97 | 140.17 | 2.14M |
| 2025-11-06 | 136.06 | 131.75 | ↓$4.31 (-3.17%) | 130.47 | 138.99 | 1.73M |
Create an account or log in to view more rows.
$ONTO It's happening!
$ONTO just go up
$ONTO red day ahead
$ONTO call the SEC
$ONTO in it to win it
$ONTO Dip buyers are going to get wrecked
$ONTO the time is near
$ONTO Short again!! 😀 😀
$ONTO Move up
let's buy
$ONTO the greatest stock of all time
will not bow to the shorts
oh yeah