Indicators

Onto Innovation Inc (NY: ONTO )

223.50 -0.47 (-0.21%)

Official Closing Price Updated: 4:10 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	72.00	74.55	70.90	71.14	200,690	-2.03(-2.77%)
Apr 28, 2022	71.82	74.16	69.66	73.17	224,714	+3.27(+4.68%)
Apr 27, 2022	70.15	72.38	69.52	69.90	238,008	-0.56(-0.79%)
Apr 26, 2022	72.27	72.33	69.91	70.46	281,364	-2.55(-3.49%)
Apr 25, 2022	70.26	73.13	70.26	73.01	319,301	+1.50(+2.10%)
Apr 22, 2022	73.31	74.67	71.37	71.51	224,898	-1.99(-2.71%)
Apr 21, 2022	76.47	77.60	73.09	73.50	314,850	-1.27(-1.70%)
Apr 20, 2022	74.10	75.56	73.36	74.77	361,323	+2.82(+3.92%)
Apr 19, 2022	69.07	72.51	68.50	71.95	365,865	+2.88(+4.17%)
Apr 18, 2022	68.14	70.42	67.70	69.07	198,315	+0.70(+1.02%)
Apr 14, 2022	72.14	72.19	68.31	68.37	226,488	-3.43(-4.78%)
Apr 13, 2022	71.05	72.70	70.26	71.80	232,297	+1.59(+2.26%)
Apr 12, 2022	71.00	72.93	69.81	70.21	215,129	+0.53(+0.76%)
Apr 11, 2022	71.70	73.16	69.61	69.68	385,186	-2.91(-4.01%)
Apr 08, 2022	76.23	76.23	72.42	72.59	407,767	-4.44(-5.76%)
Apr 07, 2022	75.94	77.77	74.33	77.03	441,450	+0.60(+0.79%)
Apr 06, 2022	77.40	77.95	74.91	76.43	536,215	-2.66(-3.36%)
Apr 05, 2022	83.35	83.35	78.35	79.09	371,987	-4.79(-5.71%)
Apr 04, 2022	85.45	86.45	83.06	83.88	253,895	-0.96(-1.13%)

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.