Indicators

Onto Innovation Inc (NY: ONTO )

227.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.66	44.85	43.79	44.21	251,822	-0.64(-1.43%)
Nov 27, 2020	43.73	45.00	43.73	44.85	89,000	+1.16(+2.66%)
Nov 25, 2020	44.29	44.59	42.97	43.69	172,300	-0.89(-2.00%)
Nov 24, 2020	44.42	45.10	43.38	44.58	466,418	+1.47(+3.41%)
Nov 23, 2020	42.28	43.15	40.47	43.11	216,814	+1.39(+3.33%)
Nov 20, 2020	41.38	42.22	41.28	41.72	260,300	+0.18(+0.43%)
Nov 19, 2020	41.73	41.84	41.00	41.54	235,274	-0.46(-1.10%)
Nov 18, 2020	42.15	42.61	41.57	42.00	195,325	-0.10(-0.24%)
Nov 17, 2020	42.07	42.20	41.42	42.10	266,864	-0.48(-1.13%)
Nov 16, 2020	41.07	43.30	41.07	42.58	585,779	+2.09(+5.16%)
Nov 13, 2020	40.00	40.62	39.97	40.49	204,700	+1.04(+2.64%)
Nov 12, 2020	39.77	40.23	39.15	39.45	309,372	-0.68(-1.69%)
Nov 11, 2020	39.95	40.55	39.82	40.13	171,066	+0.51(+1.29%)
Nov 10, 2020	39.64	40.42	38.84	39.62	283,638	-0.02(-0.05%)
Nov 09, 2020	39.18	40.70	38.76	39.64	363,050	+2.04(+5.43%)
Nov 06, 2020	37.73	37.96	37.12	37.60	147,800	+0.09(+0.24%)
Nov 05, 2020	36.29	37.64	36.10	37.51	439,168	+1.72(+4.81%)
Nov 04, 2020	35.05	36.02	34.29	35.79	321,589	+0.96(+2.76%)
Nov 03, 2020	34.40	36.09	33.89	34.83	410,567	+1.87(+5.67%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.