Skip to main content

Onto Innovation Inc (NY: ONTO )

179.81 -0.68 (-0.37%)
Streaming Delayed Price Updated: 11:08 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 135.69 142.26 135.51 138.98 755,731 +2.26(+1.65%)
Aug 30, 2023 130.06 137.19 129.82 136.72 697,488 +6.89(+5.31%)
Aug 29, 2023 115.41 134.28 114.62 129.83 1,088,157 +15.59(+13.65%)
Aug 28, 2023 114.85 116.21 113.61 114.24 193,569 +0.64(+0.56%)
Aug 25, 2023 115.12 116.37 111.22 113.60 212,329 -1.16(-1.01%)
Aug 24, 2023 119.57 121.52 114.67 114.76 416,278 -2.62(-2.23%)
Aug 23, 2023 113.19 117.47 112.94 117.38 330,747 +4.56(+4.04%)
Aug 22, 2023 114.90 115.61 112.76 112.82 252,073 -1.30(-1.14%)
Aug 21, 2023 110.00 114.79 110.00 114.12 308,423 +3.75(+3.40%)
Aug 18, 2023 109.42 111.66 108.44 110.37 267,726 +0.61(+0.56%)
Aug 17, 2023 110.80 112.11 109.74 109.76 342,948 -0.73(-0.66%)
Aug 16, 2023 112.75 113.75 110.47 110.49 274,221 -1.55(-1.38%)
Aug 15, 2023 110.71 112.90 109.83 112.04 264,992 +0.77(+0.69%)
Aug 14, 2023 109.16 111.67 107.71 111.27 349,940 +1.27(+1.15%)
Aug 11, 2023 108.00 111.93 105.58 110.00 857,390 -3.18(-2.81%)
Aug 10, 2023 119.04 119.94 112.61 113.18 495,410 -5.36(-4.52%)
Aug 09, 2023 119.50 120.00 116.21 118.54 299,394 -1.71(-1.42%)
Aug 08, 2023 120.03 121.01 119.15 120.25 288,288 -1.63(-1.34%)
Aug 07, 2023 120.34 122.11 118.72 121.88 229,387 +3.46(+2.92%)
Aug 04, 2023 118.46 119.98 116.54 118.42 201,217 -1.04(-0.87%)
Aug 03, 2023 118.35 120.82 117.21 119.46 220,062 +0.11(+0.09%)
Aug 02, 2023 121.10 121.51 117.47 119.35 266,502 -3.86(-3.13%)
Aug 01, 2023 122.74 123.45 121.54 123.21 332,130 -1.11(-0.89%)
Jul 31, 2023 121.61 126.64 121.61 124.32 496,843 +2.16(+1.77%)
Jul 28, 2023 118.92 123.83 118.39 122.16 496,739 +4.86(+4.14%)
Jul 27, 2023 111.66 118.62 111.66 117.30 704,906 +9.21(+8.52%)
Jul 26, 2023 108.22 109.00 106.87 108.09 151,806 -1.24(-1.13%)
Jul 25, 2023 107.54 110.90 107.54 109.33 253,593 +2.20(+2.05%)
Jul 24, 2023 106.67 107.18 103.94 107.13 349,356 +1.17(+1.10%)
Jul 21, 2023 106.31 107.56 104.96 105.96 361,550 +1.12(+1.07%)
Jul 20, 2023 109.93 110.20 104.52 104.84 439,530 -7.81(-6.93%)
Jul 19, 2023 113.22 113.85 111.29 112.65 179,790 -1.35(-1.18%)
Jul 18, 2023 114.60 114.88 112.33 114.00 240,699 -1.90(-1.64%)
Jul 17, 2023 113.15 118.11 112.57 115.90 400,144 +4.12(+3.69%)
Jul 14, 2023 112.79 113.36 111.34 111.78 258,701 -0.31(-0.28%)
Jul 13, 2023 109.66 112.67 109.52 112.09 271,484 +3.24(+2.98%)
Jul 12, 2023 109.41 109.48 107.92 108.85 286,859 +1.79(+1.67%)
Jul 11, 2023 110.03 110.63 104.90 107.06 312,993 -2.98(-2.71%)
Jul 10, 2023 108.25 110.81 108.25 110.04 241,212 +1.87(+1.73%)
Jul 07, 2023 108.70 110.58 107.97 108.17 172,865 -0.91(-0.83%)
Jul 06, 2023 108.25 109.44 107.29 109.08 212,199 -0.73(-0.66%)
Jul 05, 2023 114.43 114.53 109.73 109.81 351,311 -5.88(-5.08%)
Jul 03, 2023 116.45 117.93 114.21 115.69 104,065 -0.78(-0.67%)
Jun 30, 2023 117.68 117.99 116.00 116.47 272,213 +0.05(+0.04%)
Jun 29, 2023 114.99 117.63 114.44 116.42 463,010 +2.26(+1.98%)
Jun 28, 2023 112.61 114.94 112.00 114.16 389,032 +1.37(+1.21%)
Jun 27, 2023 108.14 113.63 107.05 112.79 240,720 +4.52(+4.17%)
Jun 26, 2023 106.20 109.46 106.20 108.27 299,985 +2.82(+2.67%)
Jun 23, 2023 105.07 107.54 104.76 105.45 691,661 -2.55(-2.36%)
Jun 22, 2023 105.40 108.83 105.23 108.00 274,529 +2.08(+1.96%)
Jun 21, 2023 106.00 106.93 105.05 105.92 264,391 -0.50(-0.47%)
Jun 20, 2023 104.39 107.00 104.31 106.42 301,634 +1.92(+1.84%)
Jun 16, 2023 106.68 106.74 103.00 104.50 1,022,813 -1.35(-1.28%)
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.