Skip to main content

Onto Innovation Inc (NY: ONTO )

181.08 +0.59 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.