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 (%)
Jun 30, 2021 73.21 73.56 72.43 73.04 265,711 -0.42(-0.57%)
Jun 29, 2021 73.48 74.62 73.09 73.46 185,312 -0.11(-0.15%)
Jun 28, 2021 72.32 73.85 72.27 73.57 346,422 +1.45(+2.01%)
Jun 25, 2021 72.01 72.77 71.65 72.12 579,120 +0.30(+0.42%)
Jun 24, 2021 70.35 72.02 70.15 71.82 202,580 +2.31(+3.32%)
Jun 23, 2021 69.46 70.35 69.33 69.51 274,183 +0.15(+0.22%)
Jun 22, 2021 68.63 69.95 68.21 69.36 393,501 +0.05(+0.07%)
Jun 21, 2021 68.62 69.93 67.58 69.31 497,857 +0.74(+1.08%)
Jun 18, 2021 70.52 70.69 68.14 68.57 639,733 -3.30(-4.59%)
Jun 17, 2021 72.96 73.96 71.00 71.87 586,289 -1.45(-1.98%)
Jun 16, 2021 74.20 75.40 72.84 73.32 511,923 -0.94(-1.27%)
Jun 15, 2021 74.69 75.41 73.86 74.26 244,395 -0.54(-0.72%)
Jun 14, 2021 75.00 75.61 74.64 74.80 404,824 -0.18(-0.24%)
Jun 11, 2021 73.50 75.00 73.09 74.98 229,595 +1.37(+1.86%)
Jun 10, 2021 72.78 73.89 72.06 73.61 177,014 +0.98(+1.35%)
Jun 09, 2021 72.41 74.24 71.72 72.63 461,448 +0.79(+1.10%)
Jun 08, 2021 72.29 72.56 70.58 71.84 191,434 +0.39(+0.55%)
Jun 07, 2021 71.55 72.58 71.08 71.45 286,840 -0.52(-0.72%)
Jun 04, 2021 70.07 72.42 69.92 71.97 307,080 +2.36(+3.39%)
Jun 03, 2021 70.04 70.15 68.05 69.61 254,087 -1.36(-1.92%)
Jun 02, 2021 71.69 72.71 70.45 70.97 567,074 -1.09(-1.51%)
Jun 01, 2021 72.50 74.04 71.71 72.06 413,134 +0.29(+0.40%)
May 28, 2021 70.40 72.80 70.11 71.77 318,887 +1.71(+2.44%)
May 27, 2021 68.24 71.00 68.02 70.06 370,385 +1.33(+1.94%)
May 26, 2021 67.89 69.78 67.74 68.73 335,467 +0.84(+1.24%)
May 25, 2021 67.13 68.42 66.37 67.89 392,589 +1.51(+2.27%)
May 24, 2021 64.24 66.81 63.50 66.38 341,176 +2.33(+3.64%)
May 21, 2021 64.58 64.58 63.23 64.05 293,626 +0.08(+0.13%)
May 20, 2021 61.18 63.98 61.12 63.97 358,683 +2.86(+4.68%)
May 19, 2021 56.91 61.56 56.56 61.11 365,880 +2.65(+4.53%)
May 18, 2021 58.79 60.11 58.42 58.46 211,218 +0.16(+0.27%)
May 17, 2021 58.93 59.11 56.92 58.30 379,721 -1.66(-2.77%)
May 14, 2021 59.30 60.19 58.17 59.96 280,152 +1.75(+3.01%)
May 13, 2021 58.22 59.43 57.34 58.21 416,475 +1.38(+2.43%)
May 12, 2021 60.19 61.19 56.59 56.83 418,731 -4.62(-7.52%)
May 11, 2021 59.77 61.85 58.79 61.45 586,506 -0.38(-0.61%)
May 10, 2021 65.47 65.47 61.56 61.83 270,243 -4.58(-6.90%)
May 07, 2021 64.81 66.63 64.46 66.41 265,478 +2.35(+3.67%)
May 06, 2021 63.54 64.08 62.07 64.06 364,401 +0.24(+0.38%)
May 05, 2021 64.70 64.90 62.85 63.82 294,406 -0.23(-0.36%)
May 04, 2021 67.54 67.55 63.43 64.05 366,023 -4.45(-6.50%)
May 03, 2021 69.57 70.45 67.90 68.50 414,196 -0.02(-0.03%)
Apr 30, 2021 66.99 70.49 66.24 68.52 636,900 +2.95(+4.50%)
Apr 29, 2021 69.33 69.43 65.11 65.57 523,695 -3.18(-4.63%)
Apr 28, 2021 69.42 69.64 68.20 68.75 295,872 -1.13(-1.62%)
Apr 27, 2021 71.37 71.46 69.40 69.88 247,622 -1.60(-2.24%)
Apr 26, 2021 70.52 71.92 70.30 71.48 564,894 +1.50(+2.14%)
Apr 23, 2021 68.78 70.60 67.69 69.98 368,300 +1.95(+2.87%)
Apr 22, 2021 69.66 69.97 67.62 68.03 286,717 -1.54(-2.21%)
Apr 21, 2021 68.59 70.15 67.80 69.57 509,396 +1.50(+2.20%)
Apr 20, 2021 69.04 69.64 67.84 68.07 201,587 -1.20(-1.73%)
Apr 19, 2021 70.23 71.00 68.71 69.27 327,786 -1.39(-1.97%)
Apr 16, 2021 71.75 71.99 70.29 70.66 249,300 -0.40(-0.56%)
Apr 15, 2021 70.76 71.30 69.42 71.06 157,120 +1.23(+1.76%)
Apr 14, 2021 70.00 71.14 69.63 69.83 225,140 -0.16(-0.23%)
Apr 13, 2021 71.50 71.62 69.15 69.99 404,512 -1.40(-1.96%)
Apr 12, 2021 70.17 71.47 69.22 71.39 263,300 +0.70(+0.99%)
Apr 09, 2021 71.12 71.21 69.91 70.69 333,000 -0.82(-1.15%)
Apr 08, 2021 72.11 72.28 70.94 71.51 276,067 +0.47(+0.66%)
Apr 07, 2021 71.37 72.33 70.04 71.04 159,471 -0.51(-0.71%)
Apr 06, 2021 71.21 72.55 70.70 71.55 187,419 -0.07(-0.10%)
Apr 05, 2021 70.00 72.08 70.00 71.62 435,624 +1.70(+2.43%)
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.