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

Onto Innovation Inc (NY: ONTO )

169.39 -8.24 (-4.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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%)
May 01, 2023 81.21 82.61 81.21 81.97 153,452 +0.99(+1.22%)
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%)
Apr 03, 2023 86.89 87.47 85.02 87.07 182,049 -0.81(-0.92%)
Mar 31, 2023 86.56 88.46 86.16 87.88 253,711 +0.92(+1.06%)
Mar 30, 2023 87.35 88.21 86.22 86.96 142,814 +0.82(+0.95%)
Mar 29, 2023 84.02 86.77 83.23 86.14 174,757 +3.33(+4.02%)
Mar 28, 2023 84.46 84.46 81.49 82.81 121,791 -1.95(-2.30%)
Mar 27, 2023 86.39 86.39 84.60 84.76 131,813 -0.93(-1.09%)
Mar 24, 2023 86.52 86.52 84.63 85.69 181,356 -1.62(-1.86%)
Mar 23, 2023 87.12 89.75 86.18 87.31 146,275 +1.73(+2.02%)
Mar 22, 2023 86.66 88.78 85.52 85.58 230,437 -1.30(-1.50%)
Mar 21, 2023 87.94 88.57 85.26 86.88 227,287 +0.01(+0.01%)
Mar 20, 2023 86.63 87.28 85.66 86.87 175,012 +0.61(+0.71%)
Mar 17, 2023 87.72 88.65 85.71 86.26 662,175 -1.26(-1.44%)
Mar 16, 2023 83.68 87.84 83.23 87.52 193,667 +2.69(+3.17%)
Mar 15, 2023 83.60 85.00 82.17 84.83 375,333 -0.58(-0.68%)
Mar 14, 2023 82.84 85.81 82.84 85.41 309,319 +5.01(+6.23%)
Mar 13, 2023 79.16 81.37 78.66 80.40 187,184 -0.26(-0.32%)
Mar 10, 2023 83.55 83.80 79.71 80.66 220,514 -2.54(-3.05%)
Mar 09, 2023 84.28 85.82 83.09 83.20 174,989 -1.07(-1.27%)
Mar 08, 2023 82.03 84.34 82.03 84.27 127,338 +2.38(+2.91%)
Mar 07, 2023 83.73 84.31 80.76 81.89 196,749 -1.95(-2.33%)
Mar 06, 2023 85.78 85.97 83.32 83.84 312,068 -1.90(-2.22%)
Mar 03, 2023 84.25 85.94 83.22 85.74 219,717 +1.63(+1.94%)
Mar 02, 2023 82.08 84.83 80.90 84.11 183,721 +0.55(+0.66%)
Mar 01, 2023 82.98 84.54 82.98 83.56 247,854 +1.09(+1.32%)
Feb 28, 2023 82.00 84.16 81.79 82.47 517,756 +0.41(+0.50%)
Feb 27, 2023 81.28 82.93 80.07 82.06 289,856 +1.86(+2.32%)
Feb 24, 2023 78.49 80.67 78.04 80.20 298,995 +0.03(+0.04%)
Feb 23, 2023 79.47 81.09 78.37 80.17 323,623 +2.96(+3.83%)
Feb 22, 2023 77.60 78.35 76.01 77.21 257,123 -0.66(-0.85%)
Feb 21, 2023 78.57 79.58 77.78 77.87 304,507 -2.11(-2.64%)
Feb 17, 2023 80.83 80.83 79.11 79.98 174,631 -0.78(-0.97%)
Feb 16, 2023 80.68 82.19 80.03 80.76 154,174 -1.72(-2.09%)
Feb 15, 2023 80.93 82.90 80.63 82.48 198,150 +0.30(+0.37%)
Feb 14, 2023 80.77 82.79 80.09 82.18 222,706 +0.30(+0.37%)
Feb 13, 2023 80.91 82.03 80.20 81.88 243,857 +0.98(+1.21%)
Feb 10, 2023 82.35 82.35 77.96 80.90 411,916 -1.83(-2.21%)
Feb 09, 2023 83.99 85.62 82.38 82.73 235,065 +0.43(+0.52%)
Feb 08, 2023 83.06 84.62 81.94 82.30 137,711 -2.01(-2.38%)
Feb 07, 2023 82.49 84.40 81.43 84.31 311,117 +1.74(+2.11%)
Feb 06, 2023 84.43 85.08 81.75 82.57 233,574 -3.58(-4.16%)
Feb 03, 2023 85.52 88.49 85.52 86.15 230,851 -1.12(-1.28%)
Feb 02, 2023 84.09 87.56 83.65 87.27 249,716 +3.86(+4.63%)
Feb 01, 2023 78.78 85.09 78.78 83.41 333,018 +4.76(+6.05%)
Jan 31, 2023 77.02 78.76 76.65 78.65 296,987 +1.61(+2.09%)
Jan 30, 2023 77.04 78.11 76.02 77.04 174,825 -1.08(-1.38%)
Jan 27, 2023 79.28 79.50 77.98 78.12 196,501 -2.39(-2.97%)
Jan 26, 2023 79.00 80.51 77.85 80.51 171,712 +1.87(+2.38%)
Jan 25, 2023 76.83 78.64 75.76 78.64 217,905 +0.48(+0.61%)
Jan 24, 2023 77.56 78.77 77.38 78.16 128,767 -0.77(-0.98%)
Jan 23, 2023 76.52 79.31 76.52 78.93 182,515 +2.79(+3.66%)
Jan 20, 2023 74.88 76.44 74.29 76.14 207,062 +2.17(+2.93%)
Jan 19, 2023 75.36 75.63 73.40 73.97 222,043 -2.38(-3.12%)
Jan 18, 2023 77.89 79.02 76.35 76.35 146,645 -0.66(-0.86%)
Jan 17, 2023 77.29 77.91 75.88 77.01 141,475 -0.51(-0.66%)
Jan 13, 2023 76.84 77.87 76.81 77.52 112,712 -0.36(-0.46%)
Jan 12, 2023 77.75 78.41 75.64 77.88 182,496 +1.38(+1.80%)
Jan 11, 2023 75.64 76.52 74.57 76.50 188,084 +0.18(+0.24%)
Jan 10, 2023 75.57 76.86 75.43 76.32 158,690 +0.62(+0.82%)
Jan 09, 2023 75.50 77.20 75.10 75.70 156,614 +1.60(+2.16%)
Jan 06, 2023 70.79 74.11 69.72 74.10 162,892 +4.63(+6.66%)
Jan 05, 2023 69.18 70.92 68.81 69.47 184,322 -0.66(-0.94%)
Jan 04, 2023 69.25 70.53 68.87 70.13 260,347 +1.99(+2.92%)
Jan 03, 2023 69.48 69.74 67.55 68.14 180,780 +0.05(+0.07%)
Dec 30, 2022 67.57 68.45 67.54 68.09 264,347 -0.64(-0.93%)
Dec 29, 2022 67.00 68.96 66.81 68.73 160,525 +2.73(+4.14%)
Dec 28, 2022 66.84 67.87 65.91 66.00 206,752 -1.10(-1.64%)
Dec 27, 2022 67.50 68.30 66.92 67.10 198,367 -0.76(-1.12%)
Dec 23, 2022 66.88 67.97 65.93 67.86 258,795 +0.77(+1.15%)
Dec 22, 2022 69.27 69.27 65.61 67.09 492,762 -3.90(-5.49%)
Dec 21, 2022 69.01 71.65 68.03 70.99 331,588 +1.98(+2.87%)
Dec 20, 2022 69.59 70.48 68.82 69.01 312,549 -1.04(-1.48%)
Dec 19, 2022 71.16 71.42 69.44 70.05 219,182 -1.14(-1.60%)
Dec 16, 2022 71.68 73.16 70.65 71.19 579,273 -1.25(-1.73%)
Dec 15, 2022 74.49 74.49 72.01 72.44 223,279 -3.31(-4.37%)
Dec 14, 2022 77.19 78.28 74.94 75.75 227,962 -1.92(-2.47%)
Dec 13, 2022 80.00 82.07 77.27 77.67 298,307 +0.12(+0.15%)
Dec 12, 2022 75.93 77.91 75.24 77.55 169,267 +1.38(+1.81%)
Dec 09, 2022 76.83 77.14 75.83 76.17 136,487 -1.27(-1.64%)
Dec 08, 2022 76.19 78.04 75.60 77.44 175,127 +1.48(+1.95%)
Dec 07, 2022 75.73 76.78 75.34 75.96 120,317 -0.12(-0.16%)
Dec 06, 2022 78.45 78.45 75.23 76.08 150,503 -2.24(-2.86%)
Dec 05, 2022 79.00 79.85 77.41 78.32 152,763 -1.53(-1.92%)
Dec 02, 2022 78.76 80.78 78.53 79.85 172,160 -1.00(-1.24%)
Dec 01, 2022 80.72 81.54 78.25 80.85 202,127 +0.90(+1.13%)
Nov 30, 2022 76.20 80.05 74.75 79.95 401,187 +4.23(+5.59%)
Nov 29, 2022 76.39 77.02 75.68 75.72 157,527 -0.42(-0.55%)
Nov 28, 2022 78.78 80.08 75.66 76.14 192,780 -4.24(-5.27%)
Nov 25, 2022 79.64 80.86 78.83 80.38 66,368 -0.04(-0.05%)
Nov 23, 2022 79.39 80.75 79.39 80.42 145,043 +0.88(+1.11%)
Nov 22, 2022 79.04 79.95 78.29 79.54 130,849 +0.73(+0.93%)
Nov 21, 2022 78.71 79.40 78.39 78.81 119,557 -0.92(-1.15%)
Nov 18, 2022 81.59 81.59 78.60 79.73 199,646 -0.16(-0.20%)
Nov 17, 2022 78.47 80.05 78.27 79.89 340,699 -0.45(-0.56%)
Nov 16, 2022 82.64 83.25 79.87 80.34 156,297 -3.86(-4.58%)
Nov 15, 2022 84.73 85.89 83.77 84.20 291,756 +2.46(+3.01%)
Nov 14, 2022 83.46 84.22 81.74 81.74 261,966 -2.96(-3.49%)
Nov 11, 2022 82.78 86.86 82.70 84.70 252,126 +2.00(+2.42%)
Nov 10, 2022 78.60 82.81 77.76 82.70 249,022 +8.12(+10.89%)
Nov 09, 2022 74.20 75.32 73.71 74.58 196,570 -0.89(-1.18%)
Nov 08, 2022 76.28 77.18 74.73 75.47 256,463 +0.92(+1.23%)
Nov 07, 2022 72.96 74.89 71.92 74.55 211,395 +2.39(+3.31%)
Nov 04, 2022 70.74 72.42 69.78 72.16 216,331 +3.31(+4.81%)
Nov 03, 2022 68.07 71.02 67.49 68.85 386,733 -0.51(-0.74%)
Nov 02, 2022 70.54 69.35 69.36 430,143 -1.04(-1.48%)
Nov 01, 2022 68.65 70.76 67.94 70.40 331,335 +3.56(+5.33%)
Oct 31, 2022 66.62 67.72 65.65 66.84 347,296 -0.35(-0.52%)
Oct 28, 2022 64.54 68.42 62.16 67.19 407,360 +2.11(+3.24%)
Oct 27, 2022 67.36 67.83 64.99 65.08 445,259 -1.94(-2.89%)
Oct 26, 2022 66.28 69.07 65.98 67.02 207,729 -0.28(-0.42%)
Oct 25, 2022 63.30 68.11 63.30 67.30 333,623 +3.91(+6.17%)
Oct 24, 2022 62.99 63.75 61.89 63.39 242,428 +0.08(+0.13%)
Oct 21, 2022 61.06 63.70 60.45 63.31 206,277 +2.40(+3.94%)
Oct 20, 2022 60.24 62.14 59.77 60.91 281,455 +0.57(+0.94%)
Oct 19, 2022 59.36 60.45 58.92 60.34 349,705 +0.25(+0.42%)
Oct 18, 2022 61.54 61.98 59.68 60.09 484,055 -0.18(-0.30%)
Oct 17, 2022 60.78 61.14 59.85 60.27 320,951 +1.23(+2.08%)
Oct 14, 2022 62.51 62.69 58.68 59.04 386,129 -2.79(-4.51%)
Oct 13, 2022 56.71 62.89 56.02 61.83 850,545 +2.51(+4.23%)
Oct 12, 2022 61.68 61.68 59.28 59.32 336,321 -2.53(-4.09%)
Oct 11, 2022 64.70 65.53 60.83 61.85 459,794 -4.39(-6.63%)
Oct 10, 2022 68.12 68.12 64.30 66.24 206,933 -2.10(-3.07%)
Oct 07, 2022 69.87 70.18 67.93 68.34 173,268 -3.45(-4.81%)
Oct 06, 2022 71.73 73.65 71.25 71.79 174,868 -0.24(-0.33%)
Oct 05, 2022 70.39 72.43 69.84 72.03 168,635 +0.57(+0.80%)
Oct 04, 2022 70.58 72.40 70.57 71.46 213,044 +3.03(+4.43%)
Oct 03, 2022 65.10 69.35 64.50 68.43 271,066 +4.38(+6.84%)
Sep 30, 2022 64.37 66.28 63.98 64.05 319,163 -1.12(-1.72%)
Sep 29, 2022 64.77 65.42 64.31 65.17 213,907 -1.00(-1.51%)
Sep 28, 2022 64.47 66.70 64.47 66.17 363,433 +0.45(+0.68%)
Sep 27, 2022 66.40 67.53 65.04 65.72 238,571 -0.13(-0.20%)
Sep 26, 2022 65.71 67.42 65.63 65.85 298,296 -0.23(-0.35%)
Sep 23, 2022 64.73 66.26 63.42 66.08 241,551 +0.49(+0.75%)
Sep 22, 2022 66.72 67.70 65.31 65.59 213,340 -2.02(-2.99%)
Sep 21, 2022 68.33 70.47 67.51 67.61 145,632 -0.19(-0.28%)
Sep 20, 2022 67.18 68.42 66.97 67.80 105,595 -0.48(-0.70%)
Sep 19, 2022 67.11 68.93 66.95 68.28 133,255 -0.02(-0.03%)
Sep 16, 2022 66.93 68.45 66.12 68.30 314,966 +0.31(+0.46%)
Sep 15, 2022 69.28 69.87 67.29 67.99 158,544 -1.93(-2.76%)
Sep 14, 2022 70.83 71.51 69.42 69.92 398,643 -0.68(-0.96%)
Sep 13, 2022 68.76 70.90 68.76 70.60 525,541 -1.42(-1.97%)
Sep 12, 2022 71.68 72.05 70.86 72.02 167,123 +0.53(+0.74%)
Sep 09, 2022 71.23 71.53 70.52 71.49 163,275 +1.49(+2.13%)
Sep 08, 2022 66.40 70.05 66.20 70.00 317,458 +2.54(+3.77%)
Sep 07, 2022 66.20 67.73 64.74 67.46 255,629 +1.48(+2.24%)
Sep 06, 2022 67.24 67.85 65.71 65.98 308,994 -1.59(-2.35%)
Sep 02, 2022 69.35 69.99 66.71 67.57 152,868 -0.13(-0.19%)
Sep 01, 2022 69.36 69.36 65.69 67.70 265,695 -3.29(-4.63%)
Aug 31, 2022 73.16 73.16 70.47 70.99 258,715 -1.56(-2.15%)
Aug 30, 2022 74.92 74.92 71.51 72.55 217,110 -1.57(-2.12%)
Aug 29, 2022 74.98 76.11 74.06 74.12 180,201 -2.00(-2.63%)
Aug 26, 2022 81.42 81.42 75.95 76.12 143,441 -4.89(-6.04%)
Aug 25, 2022 78.07 81.19 78.04 81.01 189,387 +4.09(+5.32%)
Aug 24, 2022 77.50 77.97 76.64 76.92 136,809 -0.49(-0.63%)
Aug 23, 2022 76.52 78.12 76.52 77.41 129,030 +0.91(+1.19%)
Aug 22, 2022 77.48 78.31 76.10 76.50 210,584 -2.97(-3.74%)
Aug 19, 2022 80.41 80.41 79.08 79.47 148,495 -2.03(-2.49%)
Aug 18, 2022 79.64 82.71 79.60 81.50 205,523 +2.47(+3.13%)
Aug 17, 2022 79.30 79.57 77.25 79.03 130,592 -1.63(-2.02%)
Aug 16, 2022 82.07 82.36 80.00 80.66 165,250 -1.63(-1.98%)
Aug 15, 2022 82.12 82.99 80.48 82.29 493,273 +0.10(+0.12%)
Aug 12, 2022 80.67 82.22 80.41 82.19 222,552 +1.91(+2.38%)
Aug 11, 2022 79.60 81.82 79.31 80.28 352,475 +1.10(+1.39%)
Aug 10, 2022 78.74 80.60 77.35 79.18 562,613 +4.37(+5.84%)
Aug 09, 2022 83.32 83.59 74.28 74.81 749,544 -10.30(-12.10%)
Aug 08, 2022 88.47 89.12 83.65 85.11 331,634 -4.32(-4.83%)
Aug 05, 2022 86.29 89.69 85.83 89.43 373,616 +1.18(+1.34%)
Aug 04, 2022 85.40 88.38 85.40 88.25 341,273 +2.96(+3.47%)
Aug 03, 2022 82.49 85.96 81.68 85.29 171,053 +3.33(+4.06%)
Aug 02, 2022 80.88 83.44 80.40 81.96 176,020 -0.19(-0.23%)
Aug 01, 2022 81.91 83.65 81.62 82.15 227,364 -1.10(-1.32%)
Jul 29, 2022 81.70 83.84 81.64 83.25 232,774 +0.97(+1.18%)
Jul 28, 2022 80.77 82.39 79.34 82.28 160,512 +1.58(+1.96%)
Jul 27, 2022 78.53 81.75 78.41 80.70 239,865 +2.81(+3.61%)
Jul 26, 2022 77.67 78.35 77.36 77.89 147,626 -0.29(-0.37%)
Jul 25, 2022 78.94 79.30 76.69 78.18 198,053 -0.95(-1.20%)
Jul 22, 2022 81.18 81.18 77.93 79.13 271,432 -2.22(-2.73%)
Jul 21, 2022 81.34 82.90 80.52 81.35 527,998 +0.74(+0.92%)
Jul 20, 2022 76.39 81.18 76.39 80.61 279,728 +3.56(+4.62%)
Jul 19, 2022 72.81 77.24 72.81 77.05 423,946 +5.53(+7.73%)
Jul 18, 2022 71.60 73.02 70.56 71.52 424,242 +0.65(+0.92%)
Jul 15, 2022 69.10 71.01 67.77 70.87 297,436 +3.00(+4.42%)
Jul 14, 2022 66.37 68.28 64.68 67.87 330,712 +1.66(+2.51%)
Jul 13, 2022 64.17 66.32 63.95 66.21 143,157 +0.99(+1.52%)
Jul 12, 2022 64.95 66.08 64.14 65.22 249,726 +0.42(+0.65%)
Jul 11, 2022 63.45 65.70 63.29 64.80 294,529 +0.41(+0.64%)
Jul 08, 2022 63.96 65.36 63.26 64.39 354,908 -0.39(-0.60%)
Jul 07, 2022 63.03 65.46 62.79 64.78 604,781 +3.59(+5.87%)
Jul 06, 2022 63.95 64.33 60.75 61.19 538,720 -2.74(-4.29%)
Jul 05, 2022 60.47 63.98 59.95 63.93 688,433 +1.59(+2.55%)
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.