Skip to main content

Onto Innovation Inc (NY: ONTO )

197.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 203.53 204.60 196.50 197.01 483,035 -6.33(-3.11%)
Jul 18, 2024 210.90 211.01 196.76 203.34 969,913 -3.71(-1.79%)
Jul 17, 2024 227.03 229.76 206.94 207.05 1,150,946 -30.99(-13.02%)
Jul 16, 2024 232.12 238.93 229.78 238.04 792,952 +8.87(+3.87%)
Jul 15, 2024 231.78 232.39 226.50 229.17 686,797 -0.11(-0.05%)
Jul 12, 2024 225.82 234.01 222.65 229.28 544,604 +3.78(+1.68%)
Jul 11, 2024 237.37 237.37 225.49 225.50 681,427 -11.16(-4.72%)
Jul 10, 2024 235.52 238.55 232.29 236.66 516,471 +2.22(+0.95%)
Jul 09, 2024 233.30 238.15 232.16 234.44 570,300 +2.02(+0.87%)
Jul 08, 2024 229.72 235.00 229.55 232.42 791,001 +4.03(+1.76%)
Jul 05, 2024 228.22 228.87 224.28 228.39 494,602 +0.61(+0.27%)
Jul 03, 2024 224.80 229.59 223.55 227.78 324,454 +3.83(+1.71%)
Jul 02, 2024 217.36 225.38 217.36 223.95 977,499 +4.96(+2.26%)
Jul 01, 2024 220.44 221.47 211.69 218.99 788,503 -0.57(-0.26%)
Jun 28, 2024 223.64 227.99 218.79 219.56 6,383,531 -0.44(-0.20%)
Jun 27, 2024 216.54 222.32 216.13 220.00 601,943 +4.44(+2.06%)
Jun 26, 2024 218.30 221.96 213.06 215.56 509,661 -3.62(-1.65%)
Jun 25, 2024 215.45 219.42 211.60 219.18 494,345 +5.78(+2.71%)
Jun 24, 2024 214.94 217.45 212.13 213.40 631,884 -3.00(-1.39%)
Jun 21, 2024 219.20 219.75 207.60 216.40 938,602 -5.39(-2.43%)
Jun 20, 2024 230.28 230.99 219.20 221.79 584,741 -7.56(-3.30%)
Jun 18, 2024 222.63 233.04 220.66 229.35 730,451 +6.71(+3.01%)
Jun 17, 2024 220.01 223.20 216.31 222.64 420,529 +3.19(+1.45%)
Jun 14, 2024 218.98 222.18 216.44 219.45 339,306 -4.13(-1.85%)
Jun 13, 2024 225.00 226.26 221.22 223.58 314,837 -1.18(-0.53%)
Jun 12, 2024 223.58 232.02 221.77 224.76 400,054 +6.40(+2.93%)
Jun 11, 2024 217.44 218.51 213.06 218.36 341,416 +0.08(+0.04%)
Jun 10, 2024 213.40 221.00 212.66 218.28 403,633 +1.08(+0.50%)
Jun 07, 2024 217.17 221.54 214.99 217.20 414,461 +0.13(+0.06%)
Jun 06, 2024 221.21 224.77 215.00 217.07 387,511 -4.91(-2.21%)
Jun 05, 2024 214.34 225.00 213.17 221.98 492,250 +13.00(+6.22%)
Jun 04, 2024 212.78 215.21 206.44 208.98 422,293 -6.52(-3.03%)
Jun 03, 2024 220.46 220.46 208.59 215.50 493,706 -1.20(-0.55%)
May 31, 2024 221.60 222.86 209.58 216.70 719,265 -5.88(-2.64%)
May 30, 2024 226.52 226.66 220.72 222.58 437,352 -4.10(-1.81%)
May 29, 2024 225.75 230.50 222.54 226.68 439,303 -3.26(-1.42%)
May 28, 2024 235.51 235.51 226.96 229.94 496,691 -3.20(-1.37%)
May 24, 2024 229.01 235.70 227.61 233.14 261,678 +5.62(+2.47%)
May 23, 2024 235.84 238.13 225.31 227.52 420,673 -1.35(-0.59%)
May 22, 2024 232.49 233.32 227.25 228.87 394,963 -1.71(-0.74%)
May 21, 2024 226.70 231.29 224.37 230.58 241,363 +2.88(+1.26%)
May 20, 2024 224.13 231.70 224.13 227.70 417,842 +4.20(+1.88%)
May 17, 2024 225.63 227.49 220.70 223.50 436,489 -0.47(-0.21%)
May 16, 2024 233.02 235.42 223.25 223.97 507,039 -9.66(-4.13%)
May 15, 2024 230.72 234.71 228.36 233.63 469,386 +5.33(+2.33%)
May 14, 2024 221.51 229.35 219.40 228.30 449,424 +6.68(+3.01%)
May 13, 2024 224.50 227.87 219.85 221.62 548,241 -2.73(-1.22%)
May 10, 2024 227.16 233.84 215.18 224.35 999,137 +15.93(+7.64%)
May 09, 2024 207.93 212.41 207.84 208.42 676,926 +2.27(+1.10%)
May 08, 2024 207.79 209.28 204.49 206.15 379,971 -4.98(-2.36%)
May 07, 2024 208.14 213.47 207.99 211.13 740,275 +2.48(+1.19%)
May 06, 2024 202.42 210.11 202.31 208.65 470,824 +7.85(+3.91%)
May 03, 2024 200.00 204.39 197.27 200.80 636,730 +5.09(+2.60%)
May 02, 2024 188.13 195.77 186.50 195.71 644,260 +10.48(+5.66%)
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.