Indicators

Onto Innovation Inc (NY: ONTO )

200.80 +5.09 (+2.60%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	121.61	126.64	121.61	124.32	496,843	+2.16(+1.77%)
Jul 28, 2023	118.92	123.83	118.39	122.16	496,739	+4.86(+4.14%)
Jul 27, 2023	111.66	118.62	111.66	117.30	704,906	+9.21(+8.52%)
Jul 26, 2023	108.22	109.00	106.87	108.09	151,806	-1.24(-1.13%)
Jul 25, 2023	107.54	110.90	107.54	109.33	253,593	+2.20(+2.05%)
Jul 24, 2023	106.67	107.18	103.94	107.13	349,356	+1.17(+1.10%)
Jul 21, 2023	106.31	107.56	104.99	105.96	361,550	+1.12(+1.07%)
Jul 20, 2023	109.93	110.20	104.52	104.84	439,530	-7.81(-6.93%)
Jul 19, 2023	113.22	113.85	111.29	112.65	179,790	-1.35(-1.18%)
Jul 18, 2023	114.60	114.88	112.33	114.00	240,699	-1.90(-1.64%)
Jul 17, 2023	113.15	118.11	112.57	115.90	400,144	+4.12(+3.69%)
Jul 14, 2023	112.79	113.36	111.34	111.78	258,701	-0.31(-0.28%)
Jul 13, 2023	109.66	112.67	109.52	112.09	271,484	+3.24(+2.98%)
Jul 12, 2023	109.41	109.48	107.92	108.85	286,859	+1.79(+1.67%)
Jul 11, 2023	110.03	110.63	104.90	107.06	312,993	-2.98(-2.71%)
Jul 10, 2023	108.25	110.81	108.25	110.04	241,212	+1.87(+1.73%)
Jul 07, 2023	108.70	110.58	107.97	108.17	172,865	-0.91(-0.83%)
Jul 06, 2023	108.25	109.44	107.29	109.08	212,199	-0.73(-0.66%)
Jul 05, 2023	114.43	114.53	109.73	109.81	351,311	-5.88(-5.08%)

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.