Indicators

Onto Innovation Inc (NY: ONTO )

185.49 -4.73 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	79.05	80.99	78.67	80.98	199,381	+1.90(+2.40%)
Apr 27, 2023	78.42	79.33	76.40	79.08	147,514	+0.18(+0.23%)
Apr 26, 2023	78.50	79.74	78.11	78.90	145,282	+0.40(+0.51%)
Apr 25, 2023	81.37	81.42	77.82	78.50	181,973	-3.82(-4.64%)
Apr 24, 2023	82.59	83.38	81.44	82.32	157,181	-0.39(-0.47%)
Apr 21, 2023	81.88	83.13	81.41	82.71	139,217	+1.06(+1.30%)
Apr 20, 2023	79.08	81.83	78.46	81.65	209,698	+2.04(+2.56%)
Apr 19, 2023	79.77	80.26	79.13	79.61	181,601	-0.77(-0.96%)
Apr 18, 2023	81.94	82.43	80.03	80.38	198,893	-0.58(-0.72%)
Apr 17, 2023	81.48	82.15	80.01	80.96	188,578	-1.58(-1.91%)
Apr 14, 2023	83.12	84.70	82.00	82.54	164,804	-0.35(-0.42%)
Apr 13, 2023	82.27	83.33	81.38	82.89	111,701	+1.13(+1.38%)
Apr 12, 2023	84.33	84.33	81.42	81.76	186,618	-1.58(-1.90%)
Apr 11, 2023	84.04	84.30	83.14	83.34	129,204	-0.37(-0.44%)
Apr 10, 2023	80.00	84.10	79.72	83.71	211,447	+2.64(+3.26%)
Apr 06, 2023	81.88	82.40	80.00	81.07	195,308	-1.25(-1.52%)
Apr 05, 2023	82.84	82.84	81.07	82.32	162,452	-1.46(-1.74%)
Apr 04, 2023	87.44	87.44	82.91	83.78	180,345	-3.29(-3.78%)

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.