Indicators

Onto Innovation Inc (NY: ONTO )

227.52 -1.35 (-0.59%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	84.81	91.63		91.54	392,954	+6.87(+8.11%)
Jan 28, 2022	84.19	84.70	80.02	84.67	723,370	+0.48(+0.57%)
Jan 27, 2022	89.25	89.33	83.74	84.19	419,797	-4.72(-5.31%)
Jan 26, 2022	93.11	94.59	87.84	88.91	401,637	-0.50(-0.56%)
Jan 25, 2022	92.29	93.47	89.25	89.41	370,668	-5.29(-5.59%)
Jan 24, 2022	86.79	95.00	86.24	94.70	512,684	+5.23(+5.85%)
Jan 21, 2022	90.56	94.89	89.35	89.47	683,743	-2.10(-2.29%)
Jan 20, 2022	92.67	96.21	91.31	91.57	386,883	+0.15(+0.16%)
Jan 19, 2022	95.75	97.24	91.06	91.42	423,179	-2.60(-2.77%)
Jan 18, 2022	103.53	103.55	93.99	94.02	467,686	-11.94(-11.27%)
Jan 14, 2022				105.96	0	+10.80(+11.35%)
Jan 13, 2022	99.45	100.98	94.82	95.16	297,498	-2.05(-2.11%)
Jan 12, 2022	95.65	99.65	95.37	97.21	354,819	+2.10(+2.21%)
Jan 11, 2022	92.46	95.48	91.03	95.11	343,573	+2.55(+2.75%)
Jan 10, 2022	93.69	93.69	88.16	92.56	499,806	-2.66(-2.79%)
Jan 07, 2022	98.31	100.92	95.19	95.22	486,581	-3.72(-3.76%)
Jan 06, 2022	96.99	100.00	96.00	98.94	320,549	+1.57(+1.61%)
Jan 05, 2022	102.90	103.70	97.26	97.37	267,172	-5.57(-5.41%)
Jan 04, 2022	103.58	104.25	97.56	102.94	433,442	-0.67(-0.65%)

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.