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

Onto Innovation Inc (NY: ONTO )

223.50 -0.47 (-0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 17, 2024 225.63 227.49 220.70 223.50 436,479 -0.47(-0.21%)
May 16, 2024 233.02 235.42 223.25 223.97 507,039 -9.66(-4.13%)
May 15, 2024 230.72 234.71 228.36 233.63 469,386 +5.33(+2.33%)
May 14, 2024 221.51 229.35 219.40 228.30 449,424 +6.68(+3.01%)
May 13, 2024 224.50 227.87 219.85 221.62 548,241 -2.73(-1.22%)
May 10, 2024 227.16 233.84 215.18 224.35 999,137 +15.93(+7.64%)
May 09, 2024 207.93 212.41 207.84 208.42 676,926 +2.27(+1.10%)
May 08, 2024 207.79 209.28 204.49 206.15 379,971 -4.98(-2.36%)
May 07, 2024 208.14 213.47 207.99 211.13 740,275 +2.48(+1.19%)
May 06, 2024 202.42 210.11 202.31 208.65 470,824 +7.85(+3.91%)
May 03, 2024 200.00 204.39 197.27 200.80 636,730 +5.09(+2.60%)
May 02, 2024 188.13 195.77 186.50 195.71 644,260 +10.48(+5.66%)
May 01, 2024 184.00 191.34 179.25 185.23 619,252 -0.26(-0.14%)
Apr 30, 2024 189.00 192.59 185.35 185.49 760,358 -4.73(-2.49%)
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%)
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.