Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	87.17	88.58	85.40	86.21	436,110	-1.64(-1.87%)
Feb 25, 2022	86.57	88.80	86.46	87.85	262,199	+1.15(+1.33%)
Feb 24, 2022	78.28	87.06	77.37	86.70	314,333	+4.45(+5.41%)
Feb 23, 2022	85.69	86.81	82.07	82.25	194,496	-2.20(-2.61%)
Feb 22, 2022	84.37	87.23	83.44	84.45	238,631	-1.33(-1.55%)
Feb 18, 2022				85.78	0	-3.21(-3.61%)
Feb 17, 2022	91.05	91.70	88.95	88.99	154,040	-3.08(-3.35%)
Feb 16, 2022	90.21	92.64	89.69	92.07	205,374	+0.99(+1.09%)
Feb 15, 2022	89.20	91.29	88.29	91.08	237,957	+3.95(+4.53%)
Feb 14, 2022	88.11	90.04	86.25	87.13	355,780	-0.43(-0.49%)
Feb 11, 2022	91.58	92.91	86.91	87.56	304,523	-4.31(-4.69%)
Feb 10, 2022	90.16	96.06	90.16	91.87	301,356	-1.17(-1.26%)
Feb 09, 2022	97.32	97.93	90.17	93.04	506,334	-0.05(-0.05%)
Feb 08, 2022	90.00	93.52	90.00	93.09	463,332	+2.67(+2.95%)
Feb 07, 2022	89.97	93.71	89.95	90.42	337,927	+0.37(+0.41%)
Feb 04, 2022	86.96	91.18	85.84	90.05	396,861	+2.20(+2.50%)
Feb 03, 2022	88.86		87.29	87.85	319,313	-5.10(-5.49%)
Feb 02, 2022	95.00	95.74	91.18	92.95	291,971	-0.02(-0.02%)

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.