Indicators

Onto Innovation Inc (NY: ONTO )

223.50 -0.47 (-0.21%)

Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	184.00	185.42	181.04	184.16	465,086	+3.65(+2.02%)
Feb 28, 2024	177.73	180.84	175.57	180.51	222,017	+0.49(+0.27%)
Feb 27, 2024	182.39	184.32	178.36	180.02	235,854	-0.49(-0.27%)
Feb 26, 2024	179.35	181.31	177.63	180.51	224,570	+2.05(+1.15%)
Feb 23, 2024	178.60	180.45	175.05	178.46	280,650	+0.31(+0.17%)
Feb 22, 2024	175.00	180.90	174.21	178.15	387,882	+10.20(+6.07%)
Feb 21, 2024	166.60	168.93	164.95	167.95	479,685	-0.85(-0.50%)
Feb 20, 2024	179.19	179.69	168.25	168.80	764,037	-13.43(-7.37%)
Feb 16, 2024	178.22	186.38	178.22	182.23	715,748	+5.77(+3.27%)
Feb 15, 2024	174.87	177.96	172.54	176.46	523,635	+3.38(+1.95%)
Feb 14, 2024	171.44	173.87	169.99	173.08	534,268	+4.69(+2.79%)
Feb 13, 2024	166.59	174.54	165.79	168.39	600,004	-5.39(-3.10%)
Feb 12, 2024	179.67	181.66	171.88	173.78	664,310	-6.23(-3.46%)
Feb 09, 2024	171.01	180.12	161.78	180.01	943,814	+15.25(+9.26%)
Feb 08, 2024	158.71	166.37	157.97	164.76	733,022	+6.24(+3.94%)
Feb 07, 2024	158.57	161.00	154.43	158.52	642,470	+2.75(+1.77%)
Feb 06, 2024	167.42	168.63	153.61	155.77	597,193	-11.66(-6.96%)
Feb 05, 2024	165.64	167.93	162.40	167.43	334,493	+2.50(+1.52%)
Feb 02, 2024	162.18	166.26	162.18	164.93	319,776	+1.98(+1.22%)

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.