Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Onto Innovation Inc (NY: ONTO )

185.49 -4.73 (-2.49%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2024 189.15 191.10 187.67 190.22 372,498 +0.45(+0.24%)
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%)
Apr 01, 2024 181.21 187.00 180.39 185.30 301,637 +4.22(+2.33%)
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%)
Mar 01, 2024 185.88 194.03 182.76 192.59 366,789 +8.43(+4.58%)
Feb 29, 2024 184.00 185.42 181.04 184.16 465,086 +3.65(+2.02%)
Feb 28, 2024 177.73 180.84 175.57 180.51 222,017 +0.49(+0.27%)
Feb 27, 2024 182.39 184.32 178.36 180.02 235,854 -0.49(-0.27%)
Feb 26, 2024 179.35 181.31 177.63 180.51 224,570 +2.05(+1.15%)
Feb 23, 2024 178.60 180.45 175.05 178.46 280,650 +0.31(+0.17%)
Feb 22, 2024 175.00 180.90 174.21 178.15 387,882 +10.20(+6.07%)
Feb 21, 2024 166.60 168.93 164.95 167.95 479,685 -0.85(-0.50%)
Feb 20, 2024 179.19 179.69 168.25 168.80 764,037 -13.43(-7.37%)
Feb 16, 2024 178.22 186.38 178.22 182.23 715,748 +5.77(+3.27%)
Feb 15, 2024 174.87 177.96 172.54 176.46 523,635 +3.38(+1.95%)
Feb 14, 2024 171.44 173.87 169.99 173.08 534,268 +4.69(+2.79%)
Feb 13, 2024 166.59 174.54 165.79 168.39 600,004 -5.39(-3.10%)
Feb 12, 2024 179.67 181.66 171.88 173.78 664,310 -6.23(-3.46%)
Feb 09, 2024 171.01 180.12 161.78 180.01 943,814 +15.25(+9.26%)
Feb 08, 2024 158.71 166.37 157.97 164.76 733,022 +6.24(+3.94%)
Feb 07, 2024 158.57 161.00 154.43 158.52 642,470 +2.75(+1.77%)
Feb 06, 2024 167.42 168.63 153.61 155.77 597,193 -11.66(-6.96%)
Feb 05, 2024 165.64 167.93 162.40 167.43 334,493 +2.50(+1.52%)
Feb 02, 2024 162.18 166.26 162.18 164.93 319,776 +1.98(+1.22%)
Feb 01, 2024 162.39 164.02 160.60 162.95 406,277 +1.45(+0.90%)
Jan 31, 2024 161.72 164.80 158.39 161.50 509,164 -2.79(-1.70%)
Jan 30, 2024 163.97 165.59 163.30 164.29 549,827 -0.18(-0.11%)
Jan 29, 2024 160.67 164.63 159.13 164.47 334,053 +3.96(+2.47%)
Jan 26, 2024 161.05 165.31 158.40 160.51 547,957 -3.75(-2.28%)
Jan 25, 2024 170.79 171.68 163.86 164.26 362,394 -1.70(-1.02%)
Jan 24, 2024 169.82 172.36 165.87 165.96 436,804 -0.17(-0.10%)
Jan 23, 2024 167.27 167.44 164.52 166.13 274,650 -1.62(-0.97%)
Jan 22, 2024 164.84 169.50 164.84 167.75 478,547 +4.88(+3.00%)
Jan 19, 2024 157.45 163.39 156.48 162.87 428,506 +7.58(+4.88%)
Jan 18, 2024 151.29 156.24 150.56 155.29 424,699 +8.79(+6.00%)
Jan 17, 2024 145.90 146.88 141.78 146.50 267,930 -1.04(-0.70%)
Jan 16, 2024 143.92 148.04 143.89 147.54 245,397 +3.31(+2.29%)
Jan 12, 2024 143.72 145.00 142.29 144.23 278,710 +1.80(+1.26%)
Jan 11, 2024 140.69 143.25 138.27 142.43 241,889 +0.70(+0.49%)
Jan 10, 2024 144.40 145.49 140.36 141.73 391,778 -2.85(-1.97%)
Jan 09, 2024 136.32 146.12 136.32 144.58 478,552 +6.56(+4.75%)
Jan 08, 2024 137.30 139.90 136.90 138.02 480,741 +1.83(+1.34%)
Jan 05, 2024 137.00 137.00 134.11 136.19 382,531 -1.15(-0.84%)
Jan 04, 2024 136.93 139.35 134.88 137.34 324,993 -1.38(-0.99%)
Jan 03, 2024 141.89 142.60 137.42 138.72 492,424 -5.86(-4.05%)
Jan 02, 2024 149.85 149.85 141.61 144.58 407,711 -8.32(-5.44%)
Dec 29, 2023 155.00 155.37 152.16 152.90 197,130 -2.39(-1.54%)
Dec 28, 2023 155.61 156.72 153.31 155.29 180,533 -1.00(-0.64%)
Dec 27, 2023 157.37 158.50 154.99 156.29 174,009 +0.18(+0.12%)
Dec 26, 2023 154.80 156.87 154.80 156.11 142,373 +2.20(+1.43%)
Dec 22, 2023 154.27 156.02 152.43 153.91 262,433 -0.29(-0.19%)
Dec 21, 2023 149.25 154.31 149.25 154.20 302,700 +8.79(+6.04%)
Dec 20, 2023 147.24 149.78 145.08 145.41 288,610 -3.59(-2.41%)
Dec 19, 2023 151.07 152.39 148.72 149.00 356,857 -1.32(-0.88%)
Dec 18, 2023 150.92 152.54 148.82 150.32 275,358 -0.68(-0.45%)
Dec 15, 2023 157.72 158.45 150.79 151.00 615,992 -5.70(-3.64%)
Dec 14, 2023 150.87 157.03 149.78 156.70 525,526 +8.12(+5.47%)
Dec 13, 2023 146.35 151.15 144.13 148.58 454,733 +1.71(+1.16%)
Dec 12, 2023 144.49 149.31 144.49 146.87 503,574 +2.28(+1.58%)
Dec 11, 2023 140.75 145.36 140.12 144.59 291,716 +5.39(+3.87%)
Dec 08, 2023 138.80 141.46 137.16 139.20 293,079 +0.36(+0.26%)
Dec 07, 2023 138.63 139.76 135.67 138.84 289,868 +1.17(+0.85%)
Dec 06, 2023 141.90 143.93 137.66 137.67 273,908 -2.18(-1.56%)
Dec 05, 2023 140.12 140.81 138.22 139.85 298,912 -2.14(-1.51%)
Dec 04, 2023 139.73 142.23 136.98 141.99 391,685 +0.94(+0.67%)
Dec 01, 2023 140.00 141.73 138.12 141.05 301,711 +0.04(+0.03%)
Nov 30, 2023 140.63 141.80 137.62 141.01 658,207 +1.13(+0.81%)
Nov 29, 2023 138.24 142.77 138.24 139.88 381,298 +3.70(+2.72%)
Nov 28, 2023 137.12 138.75 134.84 136.18 359,423 -2.11(-1.53%)
Nov 27, 2023 137.20 139.35 135.36 138.29 328,946 +0.70(+0.51%)
Nov 24, 2023 135.96 137.61 135.88 137.59 92,831 +1.04(+0.76%)
Nov 22, 2023 136.79 138.59 135.38 136.55 206,364 +1.41(+1.04%)
Nov 21, 2023 135.55 135.79 133.67 135.14 291,273 -1.07(-0.79%)
Nov 20, 2023 134.10 136.55 134.10 136.21 236,486 +1.25(+0.93%)
Nov 17, 2023 133.97 134.97 131.78 134.96 552,948 -0.19(-0.14%)
Nov 16, 2023 137.26 140.01 134.90 135.15 349,888 -2.01(-1.47%)
Nov 15, 2023 137.84 140.00 135.98 137.16 309,902 +0.72(+0.53%)
Nov 14, 2023 139.03 140.00 135.81 136.44 446,418 +0.69(+0.51%)
Nov 13, 2023 134.40 136.48 132.20 135.75 403,339 +0.20(+0.15%)
Nov 10, 2023 120.00 136.90 118.90 135.55 1,025,515 +12.48(+10.14%)
Nov 09, 2023 124.42 126.44 122.63 123.07 606,687 -0.65(-0.53%)
Nov 08, 2023 120.92 124.33 120.92 123.72 358,217 +3.13(+2.60%)
Nov 07, 2023 119.82 121.49 117.44 120.59 382,334 +1.22(+1.02%)
Nov 06, 2023 119.19 120.72 117.48 119.37 511,788 +0.47(+0.40%)
Nov 03, 2023 118.99 121.00 117.67 118.90 354,643 +1.58(+1.35%)
Nov 02, 2023 116.15 118.23 115.07 117.32 370,182 +3.85(+3.39%)
Nov 01, 2023 112.59 113.48 109.72 113.47 486,413 +1.10(+0.98%)
Oct 31, 2023 111.97 114.74 108.98 112.37 565,665 +0.35(+0.31%)
Oct 30, 2023 114.94 115.19 110.63 112.02 395,713 -2.86(-2.49%)
Oct 27, 2023 114.21 115.99 112.72 114.88 469,205 +0.95(+0.83%)
Oct 26, 2023 111.83 115.66 111.14 113.93 521,624 +2.77(+2.49%)
Oct 25, 2023 115.61 116.12 110.28 111.16 469,077 -6.19(-5.27%)
Oct 24, 2023 117.26 119.04 116.37 117.35 406,537 +0.82(+0.70%)
Oct 23, 2023 117.07 118.33 114.73 116.53 509,027 -1.44(-1.22%)
Oct 20, 2023 121.16 121.72 117.42 117.97 698,325 -3.22(-2.66%)
Oct 19, 2023 126.01 127.34 120.92 121.19 687,034 -4.57(-3.63%)
Oct 18, 2023 125.73 128.48 123.36 125.76 784,214 -2.07(-1.62%)
Oct 17, 2023 127.01 129.72 121.41 127.83 9,552,163 -1.50(-1.16%)
Oct 16, 2023 134.23 134.24 126.51 129.33 2,188,935 -8.77(-6.35%)
Oct 13, 2023 141.40 143.16 137.49 138.10 402,221 -4.94(-3.45%)
Oct 12, 2023 143.61 147.72 141.14 143.04 608,502 +0.51(+0.36%)
Oct 11, 2023 140.30 144.16 140.06 142.53 509,084 +2.75(+1.97%)
Oct 10, 2023 134.66 141.20 134.18 139.78 734,941 +6.02(+4.50%)
Oct 09, 2023 132.70 134.38 130.49 133.76 392,064 -1.00(-0.74%)
Oct 06, 2023 129.48 136.88 127.58 134.76 480,679 +5.44(+4.21%)
Oct 05, 2023 129.21 130.09 126.25 129.32 318,372 +0.39(+0.30%)
Oct 04, 2023 125.87 129.91 124.51 128.93 253,857 +3.54(+2.82%)
Oct 03, 2023 126.04 127.88 124.51 125.39 345,823 -1.42(-1.12%)
Oct 02, 2023 127.72 130.95 124.73 126.81 345,771 -0.71(-0.56%)
Sep 29, 2023 131.29 132.88 127.38 127.52 429,923 -1.72(-1.33%)
Sep 28, 2023 126.04 130.39 126.04 129.24 463,082 +2.76(+2.18%)
Sep 27, 2023 122.28 127.71 121.78 126.48 342,917 +4.34(+3.55%)
Sep 26, 2023 125.24 126.38 122.00 122.14 258,285 -4.60(-3.63%)
Sep 25, 2023 121.86 126.91 125.63 126.74 297,992 +3.52(+2.86%)
Sep 22, 2023 123.54 125.71 121.99 123.22 297,556 +1.11(+0.91%)
Sep 21, 2023 121.05 122.77 120.08 122.11 205,171 -0.71(-0.58%)
Sep 20, 2023 124.37 125.83 122.67 122.82 220,177 -0.31(-0.25%)
Sep 19, 2023 124.37 125.11 121.75 123.13 284,088 -1.85(-1.48%)
Sep 18, 2023 123.17 126.31 123.17 124.98 283,317 +0.59(+0.47%)
Sep 15, 2023 128.43 128.52 122.16 124.39 875,401 -5.43(-4.18%)
Sep 14, 2023 128.25 132.08 128.25 129.82 478,717 +2.36(+1.85%)
Sep 13, 2023 126.16 130.77 125.14 127.46 471,423 +1.82(+1.45%)
Sep 12, 2023 124.95 128.22 123.53 125.64 334,972 -0.25(-0.20%)
Sep 11, 2023 130.42 132.29 125.16 125.89 434,557 -2.67(-2.08%)
Sep 08, 2023 128.82 129.23 125.82 128.56 302,559 +0.16(+0.12%)
Sep 07, 2023 131.35 131.77 125.50 128.40 371,710 -5.51(-4.11%)
Sep 06, 2023 134.00 136.02 131.56 133.91 280,088 -0.27(-0.20%)
Sep 05, 2023 135.89 135.89 131.63 134.18 377,433 -2.60(-1.90%)
Sep 01, 2023 139.36 140.41 135.90 136.78 348,796 -2.20(-1.58%)
Aug 31, 2023 135.69 142.26 135.51 138.98 755,731 +2.26(+1.65%)
Aug 30, 2023 130.06 137.19 129.82 136.72 697,488 +6.89(+5.31%)
Aug 29, 2023 115.41 134.28 114.62 129.83 1,088,157 +15.59(+13.65%)
Aug 28, 2023 114.85 116.21 113.61 114.24 193,569 +0.64(+0.56%)
Aug 25, 2023 115.12 116.37 111.22 113.60 212,329 -1.16(-1.01%)
Aug 24, 2023 119.57 121.52 114.67 114.76 416,278 -2.62(-2.23%)
Aug 23, 2023 113.19 117.47 112.94 117.38 330,747 +4.56(+4.04%)
Aug 22, 2023 114.90 115.61 112.76 112.82 252,073 -1.30(-1.14%)
Aug 21, 2023 110.00 114.79 110.00 114.12 308,423 +3.75(+3.40%)
Aug 18, 2023 109.42 111.66 108.44 110.37 267,726 +0.61(+0.56%)
Aug 17, 2023 110.80 112.11 109.74 109.76 342,948 -0.73(-0.66%)
Aug 16, 2023 112.75 113.75 110.47 110.49 274,221 -1.55(-1.38%)
Aug 15, 2023 110.71 112.90 109.83 112.04 264,992 +0.77(+0.69%)
Aug 14, 2023 109.16 111.67 107.71 111.27 349,940 +1.27(+1.15%)
Aug 11, 2023 108.00 111.93 105.58 110.00 857,390 -3.18(-2.81%)
Aug 10, 2023 119.04 119.94 112.61 113.18 495,410 -5.36(-4.52%)
Aug 09, 2023 119.50 120.00 116.21 118.54 299,394 -1.71(-1.42%)
Aug 08, 2023 120.03 121.01 119.15 120.25 288,288 -1.63(-1.34%)
Aug 07, 2023 120.34 122.11 118.72 121.88 229,387 +3.46(+2.92%)
Aug 04, 2023 118.46 119.98 116.54 118.42 201,217 -1.04(-0.87%)
Aug 03, 2023 118.35 120.82 117.21 119.46 220,062 +0.11(+0.09%)
Aug 02, 2023 121.10 121.51 117.47 119.35 266,502 -3.86(-3.13%)
Aug 01, 2023 122.74 123.45 121.54 123.21 332,130 -1.11(-0.89%)
Jul 31, 2023 121.61 126.64 121.61 124.32 496,843 +2.16(+1.77%)
Jul 28, 2023 118.92 123.83 118.39 122.16 496,739 +4.86(+4.14%)
Jul 27, 2023 111.66 118.62 111.66 117.30 704,906 +9.21(+8.52%)
Jul 26, 2023 108.22 109.00 106.87 108.09 151,806 -1.24(-1.13%)
Jul 25, 2023 107.54 110.90 107.54 109.33 253,593 +2.20(+2.05%)
Jul 24, 2023 106.67 107.18 103.94 107.13 349,356 +1.17(+1.10%)
Jul 21, 2023 106.31 107.56 104.96 105.96 361,550 +1.12(+1.07%)
Jul 20, 2023 109.93 110.20 104.52 104.84 439,530 -7.81(-6.93%)
Jul 19, 2023 113.22 113.85 111.29 112.65 179,790 -1.35(-1.18%)
Jul 18, 2023 114.60 114.88 112.33 114.00 240,699 -1.90(-1.64%)
Jul 17, 2023 113.15 118.11 112.57 115.90 400,144 +4.12(+3.69%)
Jul 14, 2023 112.79 113.36 111.34 111.78 258,701 -0.31(-0.28%)
Jul 13, 2023 109.66 112.67 109.52 112.09 271,484 +3.24(+2.98%)
Jul 12, 2023 109.41 109.48 107.92 108.85 286,859 +1.79(+1.67%)
Jul 11, 2023 110.03 110.63 104.90 107.06 312,993 -2.98(-2.71%)
Jul 10, 2023 108.25 110.81 108.25 110.04 241,212 +1.87(+1.73%)
Jul 07, 2023 108.70 110.58 107.97 108.17 172,865 -0.91(-0.83%)
Jul 06, 2023 108.25 109.44 107.29 109.08 212,199 -0.73(-0.66%)
Jul 05, 2023 114.43 114.53 109.73 109.81 351,311 -5.88(-5.08%)
Jul 03, 2023 116.45 117.93 114.21 115.69 104,065 -0.78(-0.67%)
Jun 30, 2023 117.68 117.99 116.00 116.47 272,213 +0.05(+0.04%)
Jun 29, 2023 114.99 117.63 114.44 116.42 463,010 +2.26(+1.98%)
Jun 28, 2023 112.61 114.94 112.00 114.16 389,032 +1.37(+1.21%)
Jun 27, 2023 108.14 113.63 107.05 112.79 240,720 +4.52(+4.17%)
Jun 26, 2023 106.20 109.46 106.20 108.27 299,985 +2.82(+2.67%)
Jun 23, 2023 105.07 107.54 104.76 105.45 691,661 -2.55(-2.36%)
Jun 22, 2023 105.40 108.83 105.23 108.00 274,529 +2.08(+1.96%)
Jun 21, 2023 106.00 106.93 105.05 105.92 264,391 -0.50(-0.47%)
Jun 20, 2023 104.39 107.00 104.31 106.42 301,634 +1.92(+1.84%)
Jun 16, 2023 106.68 106.74 103.00 104.50 1,022,813 -1.35(-1.28%)
Jun 15, 2023 104.62 106.20 104.38 105.85 458,660 +19.69(+22.85%)
May 08, 2023 85.91 86.65 84.17 86.16 239,154 -0.16(-0.19%)
May 05, 2023 82.01 86.65 80.17 86.32 264,592 +4.21(+5.13%)
May 04, 2023 82.25 82.80 80.83 82.11 361,015 -1.01(-1.22%)
May 03, 2023 81.86 84.75 81.86 83.12 253,085 +1.06(+1.29%)
May 02, 2023 81.80 82.51 81.23 82.06 170,140 +0.09(+0.11%)
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.