Indicators

Onto Innovation Inc (NY: ONTO )

189.77 +7.44 (+4.08%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	183.65	191.04	180.96	189.77	398,909	+7.44(+4.08%)
Apr 25, 2024	175.56	182.43	173.37	182.33	572,456	+5.57(+3.15%)
Apr 24, 2024	180.12	180.62	174.47	176.76	291,055	+0.66(+0.37%)
Apr 23, 2024	172.64	177.86	171.18	176.10	343,877	+5.33(+3.12%)
Apr 22, 2024	170.15	170.92	167.41	170.77	505,607	+1.38(+0.81%)
Apr 19, 2024	177.11	177.62	166.65	169.39	606,594	-8.24(-4.64%)
Apr 18, 2024	179.79	182.83	176.16	177.63	692,661	-4.31(-2.37%)
Apr 17, 2024	188.31	188.59	180.75	181.94	491,680	-7.78(-4.10%)
Apr 16, 2024	184.13	190.52	182.91	189.72	400,738	+6.65(+3.63%)
Apr 15, 2024	186.00	189.58	181.48	183.07	246,880	-1.05(-0.57%)
Apr 12, 2024	186.58	188.95	182.20	184.12	346,922	-7.23(-3.78%)
Apr 11, 2024	185.10	191.62	183.68	191.35	250,684	+7.02(+3.81%)
Apr 10, 2024	183.67	187.91	180.70	184.33	335,006	-3.47(-1.85%)
Apr 09, 2024	192.37	192.37	185.21	187.80	349,979	-2.08(-1.10%)
Apr 08, 2024	190.31	192.37	188.46	189.88	262,315	+1.29(+0.68%)
Apr 05, 2024	185.58	190.28	184.62	188.59	320,570	+3.96(+2.14%)
Apr 04, 2024	193.11	193.55	183.51	184.63	597,501	-5.09(-2.68%)
Apr 03, 2024	179.78	189.93	179.22	189.72	385,191	+4.75(+2.57%)
Apr 02, 2024	182.22	185.46	180.24	184.97	441,478	-0.33(-0.18%)

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.