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 (%)
Jul 29, 2022	81.70	83.84	81.64	83.25	232,774	+0.97(+1.18%)
Jul 28, 2022	80.77	82.39	79.34	82.28	160,512	+1.58(+1.96%)
Jul 27, 2022	78.53	81.75	78.41	80.70	239,865	+2.81(+3.61%)
Jul 26, 2022	77.67	78.35	77.36	77.89	147,626	-0.29(-0.37%)
Jul 25, 2022	78.94	79.30	76.69	78.18	198,053	-0.95(-1.20%)
Jul 22, 2022	81.18	81.18	77.93	79.13	271,432	-2.22(-2.73%)
Jul 21, 2022	81.34	82.90	80.52	81.35	527,998	+0.74(+0.92%)
Jul 20, 2022	76.39	81.18	76.39	80.61	279,728	+3.56(+4.62%)
Jul 19, 2022	72.81	77.24	72.81	77.05	423,946	+5.53(+7.73%)
Jul 18, 2022	71.60	73.02	70.56	71.52	424,242	+0.65(+0.92%)
Jul 15, 2022	69.10	71.01	67.77	70.87	297,436	+3.00(+4.42%)
Jul 14, 2022	66.37	68.28	64.68	67.87	330,712	+1.66(+2.51%)
Jul 13, 2022	64.17	66.32	63.95	66.21	143,157	+0.99(+1.52%)
Jul 12, 2022	64.95	66.08	64.14	65.22	249,726	+0.42(+0.65%)
Jul 11, 2022	63.45	65.70	63.29	64.80	294,529	+0.41(+0.64%)
Jul 08, 2022	63.96	65.36	63.26	64.39	354,908	-0.39(-0.60%)
Jul 07, 2022	63.03	65.46	62.79	64.78	604,781	+3.59(+5.87%)
Jul 06, 2022	63.95	64.33	60.75	61.19	538,720	-2.74(-4.29%)
Jul 05, 2022	60.47	63.98	59.95	63.93	688,433	+1.59(+2.55%)

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.