Indicators

Onto Innovation Inc (NY: ONTO )

223.50 -0.47 (-0.21%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	155.00	155.37	152.16	152.90	197,130	-2.39(-1.54%)
Dec 28, 2023	155.61	156.72	153.31	155.29	180,533	-1.00(-0.64%)
Dec 27, 2023	157.37	158.50	154.99	156.29	174,009	+0.18(+0.12%)
Dec 26, 2023	154.80	156.87	154.80	156.11	142,373	+2.20(+1.43%)
Dec 22, 2023	154.27	156.02	152.43	153.91	262,433	-0.29(-0.19%)
Dec 21, 2023	149.25	154.31	149.25	154.20	302,700	+8.79(+6.04%)
Dec 20, 2023	147.24	149.78	145.08	145.41	288,610	-3.59(-2.41%)
Dec 19, 2023	151.07	152.39	148.72	149.00	356,857	-1.32(-0.88%)
Dec 18, 2023	150.92	152.54	148.82	150.32	275,358	-0.68(-0.45%)
Dec 15, 2023	157.72	158.45	150.79	151.00	615,992	-5.70(-3.64%)
Dec 14, 2023	150.87	157.03	149.78	156.70	525,526	+8.12(+5.47%)
Dec 13, 2023	146.35	151.15	144.13	148.58	454,733	+1.71(+1.16%)
Dec 12, 2023	144.49	149.31	144.49	146.87	503,574	+2.28(+1.58%)
Dec 11, 2023	140.75	145.36	140.12	144.59	291,716	+5.39(+3.87%)
Dec 08, 2023	138.80	141.46	137.16	139.20	293,079	+0.36(+0.26%)
Dec 07, 2023	138.63	139.76	135.67	138.84	289,868	+1.17(+0.85%)
Dec 06, 2023	141.90	143.93	137.66	137.67	273,908	-2.18(-1.56%)
Dec 05, 2023	140.12	140.81	138.22	139.85	298,912	-2.14(-1.51%)
Dec 04, 2023	139.73	142.23	136.98	141.99	391,685	+0.94(+0.67%)

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.