Indicators

Onto Innovation Inc (NY: ONTO )

227.70 +4.20 (+1.88%)

Official Closing Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	178.45	182.76	178.00	181.08	373,860	+0.59(+0.33%)
Mar 27, 2024	181.59	181.59	179.56	180.49	254,254	+0.01(+0.01%)
Mar 26, 2024	184.99	186.00	180.30	180.48	258,501	-3.92(-2.13%)
Mar 25, 2024	182.10	186.90	182.10	184.40	335,337	+0.96(+0.52%)
Mar 22, 2024	181.39	184.70	179.68	183.44	251,509	+0.43(+0.23%)
Mar 21, 2024	184.67	187.50	182.89	183.01	363,991	+4.53(+2.54%)
Mar 20, 2024	176.02	178.66	172.20	178.48	309,882	+2.83(+1.61%)
Mar 19, 2024	173.20	176.42	170.05	175.65	315,708	-0.09(-0.05%)
Mar 18, 2024	177.76	180.62	173.46	175.74	418,402	+0.31(+0.18%)
Mar 15, 2024	173.96	178.30	172.84	175.43	847,106	+0.42(+0.24%)
Mar 14, 2024	176.15	178.28	173.40	175.01	416,744	-2.02(-1.14%)
Mar 13, 2024	180.75	183.22	175.54	177.03	330,294	-5.83(-3.19%)
Mar 12, 2024	181.13	182.94	178.17	182.86	342,220	+2.37(+1.31%)
Mar 11, 2024	182.62	182.62	174.21	180.49	441,613	-4.70(-2.54%)
Mar 08, 2024	196.50	199.17	185.13	185.19	358,868	-11.42(-5.81%)
Mar 07, 2024	192.00	198.97	190.51	196.61	269,600	+6.31(+3.32%)
Mar 06, 2024	190.76	193.10	187.74	190.30	363,773	+2.47(+1.32%)
Mar 05, 2024	191.97	193.40	185.81	187.83	288,082	-6.90(-3.54%)
Mar 04, 2024	194.71	199.72	193.80	194.73	468,885	+2.14(+1.11%)

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.