Skip to main content

Onto Innovation Inc (NY: ONTO )

180.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 77.02 78.76 76.65 78.65 296,987 +1.61(+2.09%)
Jan 30, 2023 77.04 78.11 76.02 77.04 174,825 -1.08(-1.38%)
Jan 27, 2023 79.28 79.50 77.98 78.12 196,501 -2.39(-2.97%)
Jan 26, 2023 79.00 80.51 77.85 80.51 171,712 +1.87(+2.38%)
Jan 25, 2023 76.83 78.64 75.76 78.64 217,905 +0.48(+0.61%)
Jan 24, 2023 77.56 78.77 77.38 78.16 128,767 -0.77(-0.98%)
Jan 23, 2023 76.52 79.31 76.52 78.93 182,515 +2.79(+3.66%)
Jan 20, 2023 74.88 76.44 74.29 76.14 207,062 +2.17(+2.93%)
Jan 19, 2023 75.36 75.63 73.40 73.97 222,043 -2.38(-3.12%)
Jan 18, 2023 77.89 79.02 76.35 76.35 146,645 -0.66(-0.86%)
Jan 17, 2023 77.29 77.91 75.88 77.01 141,475 -0.51(-0.66%)
Jan 13, 2023 76.84 77.87 76.81 77.52 112,712 -0.36(-0.46%)
Jan 12, 2023 77.75 78.41 75.64 77.88 182,496 +1.38(+1.80%)
Jan 11, 2023 75.64 76.52 74.57 76.50 188,084 +0.18(+0.24%)
Jan 10, 2023 75.57 76.86 75.43 76.32 158,690 +0.62(+0.82%)
Jan 09, 2023 75.50 77.20 75.10 75.70 156,614 +1.60(+2.16%)
Jan 06, 2023 70.79 74.11 69.72 74.10 162,892 +4.63(+6.66%)
Jan 05, 2023 69.18 70.92 68.81 69.47 184,322 -0.66(-0.94%)
Jan 04, 2023 69.25 70.53 68.87 70.13 260,347 +1.99(+2.92%)
Jan 03, 2023 69.48 69.74 67.55 68.14 180,780 +0.05(+0.07%)
Dec 30, 2022 67.57 68.45 67.54 68.09 264,347 -0.64(-0.93%)
Dec 29, 2022 67.00 68.96 66.81 68.73 160,525 +2.73(+4.14%)
Dec 28, 2022 66.84 67.87 65.91 66.00 206,752 -1.10(-1.64%)
Dec 27, 2022 67.50 68.30 66.92 67.10 198,367 -0.76(-1.12%)
Dec 23, 2022 66.88 67.97 65.93 67.86 258,795 +0.77(+1.15%)
Dec 22, 2022 69.27 69.27 65.61 67.09 492,762 -3.90(-5.49%)
Dec 21, 2022 69.01 71.65 68.03 70.99 331,588 +1.98(+2.87%)
Dec 20, 2022 69.59 70.48 68.82 69.01 312,549 -1.04(-1.48%)
Dec 19, 2022 71.16 71.42 69.44 70.05 219,182 -1.14(-1.60%)
Dec 16, 2022 71.68 73.16 70.65 71.19 579,273 -1.25(-1.73%)
Dec 15, 2022 74.49 74.49 72.01 72.44 223,279 -3.31(-4.37%)
Dec 14, 2022 77.19 78.28 74.94 75.75 227,962 -1.92(-2.47%)
Dec 13, 2022 80.00 82.07 77.27 77.67 298,307 +0.12(+0.15%)
Dec 12, 2022 75.93 77.91 75.24 77.55 169,267 +1.38(+1.81%)
Dec 09, 2022 76.83 77.14 75.83 76.17 136,487 -1.27(-1.64%)
Dec 08, 2022 76.19 78.04 75.60 77.44 175,127 +1.48(+1.95%)
Dec 07, 2022 75.73 76.78 75.34 75.96 120,317 -0.12(-0.16%)
Dec 06, 2022 78.45 78.45 75.23 76.08 150,503 -2.24(-2.86%)
Dec 05, 2022 79.00 79.85 77.41 78.32 152,763 -1.53(-1.92%)
Dec 02, 2022 78.76 80.78 78.53 79.85 172,160 -1.00(-1.24%)
Dec 01, 2022 80.72 81.54 78.25 80.85 202,127 +0.90(+1.13%)
Nov 30, 2022 76.20 80.05 74.75 79.95 401,187 +4.23(+5.59%)
Nov 29, 2022 76.39 77.02 75.68 75.72 157,527 -0.42(-0.55%)
Nov 28, 2022 78.78 80.08 75.66 76.14 192,780 -4.24(-5.27%)
Nov 25, 2022 79.64 80.86 78.83 80.38 66,368 -0.04(-0.05%)
Nov 23, 2022 79.39 80.75 79.39 80.42 145,043 +0.88(+1.11%)
Nov 22, 2022 79.04 79.95 78.29 79.54 130,849 +0.73(+0.93%)
Nov 21, 2022 78.71 79.40 78.39 78.81 119,557 -0.92(-1.15%)
Nov 18, 2022 81.59 81.59 78.60 79.73 199,646 -0.16(-0.20%)
Nov 17, 2022 78.47 80.05 78.27 79.89 340,699 -0.45(-0.56%)
Nov 16, 2022 82.64 83.25 79.87 80.34 156,297 -3.86(-4.58%)
Nov 15, 2022 84.73 85.89 83.77 84.20 291,756 +2.46(+3.01%)
Nov 14, 2022 83.46 84.22 81.74 81.74 261,966 -2.96(-3.49%)
Nov 11, 2022 82.78 86.86 82.70 84.70 252,126 +2.00(+2.42%)
Nov 10, 2022 78.60 82.81 77.76 82.70 249,022 +8.12(+10.89%)
Nov 09, 2022 74.20 75.32 73.71 74.58 196,570 -0.89(-1.18%)
Nov 08, 2022 76.28 77.18 74.73 75.47 256,463 +0.92(+1.23%)
Nov 07, 2022 72.96 74.89 71.92 74.55 211,395 +2.39(+3.31%)
Nov 04, 2022 70.74 72.42 69.78 72.16 216,331 +3.31(+4.81%)
Nov 03, 2022 68.07 71.02 67.49 68.85 386,733 -0.51(-0.74%)
Nov 02, 2022 70.54 69.35 69.36 430,143 -1.04(-1.48%)
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.