Onto Innovation Inc. Common Stock (ONTO)

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

Date Range:

2025-06-13 - 2025-09-13

Date	Open	High	Low	Close	Volume	Adjusted Close
9/12/2025	108.19	112.64	107.55	110.98	1,544,724	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	91.37	94.30	1,402,957	94.30
7/31/2025	100.00	100.46	94.35	94.75	1,540,191	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
7/23/2025	98.31	98.69	96.58	97.17	933,950	97.17
7/22/2025	99.72	99.95	95.22	96.79	987,518	96.79
7/21/2025	97.69	100.65	97.28	99.64	1,082,521	99.64
7/18/2025	99.50	99.50	96.47	96.95	773,740	96.95
7/17/2025	98.56	99.22	96.00	98.70	977,872	98.70
7/16/2025	98.17	98.30	94.26	98.10	1,184,582	98.10
7/15/2025	100.87	103.11	99.51	99.69	762,854	99.69
7/14/2025	100.59	100.67	97.62	99.00	729,874	99.00
7/11/2025	101.70	103.31	101.48	101.76	665,220	101.76
7/10/2025	103.69	104.25	101.50	102.87	785,823	102.87
7/09/2025	103.06	105.64	102.20	102.68	1,021,382	102.68
7/08/2025	100.22	104.98	99.36	103.34	1,327,817	103.34
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