Indicators

Onto Innovation Inc (NY: ONTO )

232.71 +5.19 (+2.28%)

Streaming Delayed Price Updated: 3:38 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	70.40	72.80	70.11	71.77	318,887	+1.71(+2.44%)
May 27, 2021	68.24	71.00	68.02	70.06	370,385	+1.33(+1.94%)
May 26, 2021	67.89	69.78	67.74	68.73	335,467	+0.84(+1.24%)
May 25, 2021	67.13	68.42	66.37	67.89	392,589	+1.51(+2.27%)
May 24, 2021	64.24	66.81	63.50	66.38	341,176	+2.33(+3.64%)
May 21, 2021	64.58	64.58	63.23	64.05	293,626	+0.08(+0.13%)
May 20, 2021	61.18	63.98	61.12	63.97	358,683	+2.86(+4.68%)
May 19, 2021	56.91	61.56	56.56	61.11	365,880	+2.65(+4.53%)
May 18, 2021	58.79	60.11	58.42	58.46	211,218	+0.16(+0.27%)
May 17, 2021	58.93	59.11	56.92	58.30	379,721	-1.66(-2.77%)
May 14, 2021	59.30	60.19	58.17	59.96	280,152	+1.75(+3.01%)
May 13, 2021	58.22	59.43	57.34	58.21	416,475	+1.38(+2.43%)
May 12, 2021	60.19	61.19	56.59	56.83	418,731	-4.62(-7.52%)
May 11, 2021	59.77	61.85	58.79	61.45	586,506	-0.38(-0.61%)
May 10, 2021	65.47	65.47	61.56	61.83	270,243	-4.58(-6.90%)
May 07, 2021	64.81	66.63	64.46	66.41	265,478	+2.35(+3.67%)
May 06, 2021	63.54	64.08	62.07	64.06	364,401	+0.24(+0.38%)
May 05, 2021	64.70	64.90	62.85	63.82	294,406	-0.23(-0.36%)
May 04, 2021	67.54	67.55	63.43	64.05	366,023	-4.45(-6.50%)

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.