Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Onto Innovation (ONTO.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 121.67 123.23 121.31 122.67 94,684
18th Sep 2025 (Thu) 122.875 125.49 120.695 123.33 110,335
17th Sep 2025 (Wed) 120.04 121.93 112.12 116.00 55,874
16th Sep 2025 (Tue) 117.50 122.13 116.68 120.58 178,931
15th Sep 2025 (Mon) 111.47 117.36 111.47 116.37 164,932
12th Sep 2025 (Fri) 108.36 112.59 107.88 110.98 135,087
11th Sep 2025 (Thu) 107.59 110.99 107.45 108.25 53,274
10th Sep 2025 (Wed) 105.30 107.28 104.70 106.04 70,574
9th Sep 2025 (Tue) 103.70 104.49 103.02 104.21 55,437
8th Sep 2025 (Mon) 104.92 105.02 103.33 103.63 63,807
5th Sep 2025 (Fri) 104.42 105.00 102.65 104.07 35,863
4th Sep 2025 (Thu) 102.21 103.74 101.195 101.95 80,372
3rd Sep 2025 (Wed) 104.68 104.81 101.71 102.66 30,407
2nd Sep 2025 (Tue) 102.00 104.16 101.37 103.90 47,274
1st Sep 2025 (Mon) 107.76 108.21 105.04 106.00 69,008
29th Aug 2025 (Fri) 107.76 108.21 105.04 106.00 69,008
28th Aug 2025 (Thu) 108.70 109.72 107.02 109.30 29,541
27th Aug 2025 (Wed) 108.00 108.44 107.04 107.99 42,053
26th Aug 2025 (Tue) 108.34 109.60 108.34 108.89 34,844
25th Aug 2025 (Mon) 108.75 108.75 107.40 108.32 49,200
22nd Aug 2025 (Fri) 105.525 112.23 105.525 108.50 31,224
21st Aug 2025 (Thu) 105.45 106.50 104.70 105.46 29,734
20th Aug 2025 (Wed) 107.74 107.74 103.85 105.93 39,366
19th Aug 2025 (Tue) 108.52 108.88 107.39 107.55 46,165
18th Aug 2025 (Mon) 107.565 108.80 107.565 108.66 51,098
15th Aug 2025 (Fri) 109.57 109.57 106.50 106.95 59,693
14th Aug 2025 (Thu) 108.99 110.58 108.86 110.03 57,934
13th Aug 2025 (Wed) 111.58 113.13 110.00 111.46 115,955
12th Aug 2025 (Tue) 106.35 110.33 104.00 110.21 122,088
11th Aug 2025 (Mon) 104.10 106.20 103.815 104.66 220,338
8th Aug 2025 (Fri) 94.00 104.50 94.00 102.88 315,423
7th Aug 2025 (Thu) 93.135 93.73 91.82 92.68 103,429
6th Aug 2025 (Wed) 93.72 93.92 89.42 90.00 174,152
5th Aug 2025 (Tue) 97.625 97.625 93.72 94.75 65,091
4th Aug 2025 (Mon) 95.14 97.22 95.11 97.20 100,960
1st Aug 2025 (Fri) 92.00 96.30 92.00 94.30 56,036
31st Jul 2025 (Thu) 99.69 99.83 94.48 94.75 102,369
30th Jul 2025 (Wed) 102.63 103.77 100.62 102.31 77,604
29th Jul 2025 (Tue) 102.785 103.66 99.85 100.92 61,926
28th Jul 2025 (Mon) 101.04 103.81 101.04 101.84 96,589
25th Jul 2025 (Fri) 98.03 99.47 97.19 99.44 78,191
24th Jul 2025 (Thu) 97.11 98.36 95.94 98.25 66,509
23rd Jul 2025 (Wed) 98.46 98.46 96.62 97.17 44,596
22nd Jul 2025 (Tue) 99.77 99.95 95.25 96.79 74,544
FTSE 100 Latest
Value9,226.68
Change10.01