Indicators

Onto Innovation Inc (NY: ONTO )

189.77 +7.44 (+4.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.