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 (%)
Sep 29, 2023	131.29	132.88	127.38	127.52	429,923	-1.72(-1.33%)
Sep 28, 2023	126.04	130.39	126.04	129.24	463,082	+2.76(+2.18%)
Sep 27, 2023	122.28	127.71	121.78	126.48	342,917	+4.34(+3.55%)
Sep 26, 2023	125.24	126.38	122.00	122.14	258,285	-4.60(-3.63%)
Sep 25, 2023	121.86	126.91	125.63	126.74	297,992	+3.52(+2.86%)
Sep 22, 2023	123.54	125.71	121.99	123.22	297,556	+1.11(+0.91%)
Sep 21, 2023	121.05	122.77	120.08	122.11	205,171	-0.71(-0.58%)
Sep 20, 2023	124.37	125.83	122.67	122.82	220,177	-0.31(-0.25%)
Sep 19, 2023	124.37	125.11	121.75	123.13	284,088	-1.85(-1.48%)
Sep 18, 2023	123.17	126.31	123.17	124.98	283,317	+0.59(+0.47%)
Sep 15, 2023	128.43	128.52	122.16	124.39	875,401	-5.43(-4.18%)
Sep 14, 2023	128.25	132.08	128.25	129.82	478,717	+2.36(+1.85%)
Sep 13, 2023	126.16	130.77	125.14	127.46	471,423	+1.82(+1.45%)
Sep 12, 2023	124.95	128.22	123.53	125.64	334,972	-0.25(-0.20%)
Sep 11, 2023	130.42	132.29	125.16	125.89	434,557	-2.67(-2.08%)
Sep 08, 2023	128.82	129.23	125.82	128.56	302,559	+0.16(+0.12%)
Sep 07, 2023	131.35	131.77	125.50	128.40	371,710	-5.51(-4.11%)
Sep 06, 2023	134.00	136.02	131.56	133.91	280,088	-0.27(-0.20%)
Sep 05, 2023	135.89	135.89	131.63	134.18	377,433	-2.60(-1.90%)

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.