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 (%)
Oct 31, 2023 111.97 114.74 108.98 112.37 565,665 +0.35(+0.31%)
Oct 30, 2023 114.94 115.19 110.63 112.02 395,713 -2.86(-2.49%)
Oct 27, 2023 114.21 115.99 112.72 114.88 469,205 +0.95(+0.83%)
Oct 26, 2023 111.83 115.66 111.14 113.93 521,624 +2.77(+2.49%)
Oct 25, 2023 115.61 116.12 110.28 111.16 469,077 -6.19(-5.27%)
Oct 24, 2023 117.26 119.04 116.37 117.35 406,537 +0.82(+0.70%)
Oct 23, 2023 117.07 118.33 114.73 116.53 509,027 -1.44(-1.22%)
Oct 20, 2023 121.16 121.72 117.42 117.97 698,325 -3.22(-2.66%)
Oct 19, 2023 126.01 127.34 120.92 121.19 687,034 -4.57(-3.63%)
Oct 18, 2023 125.73 128.48 123.36 125.76 784,214 -2.07(-1.62%)
Oct 17, 2023 127.01 129.72 121.41 127.83 9,552,163 -1.50(-1.16%)
Oct 16, 2023 134.23 134.24 126.51 129.33 2,188,935 -8.77(-6.35%)
Oct 13, 2023 141.40 143.16 137.49 138.10 402,221 -4.94(-3.45%)
Oct 12, 2023 143.61 147.72 141.14 143.04 608,502 +0.51(+0.36%)
Oct 11, 2023 140.30 144.16 140.06 142.53 509,084 +2.75(+1.97%)
Oct 10, 2023 134.66 141.20 134.18 139.78 734,941 +6.02(+4.50%)
Oct 09, 2023 132.70 134.38 130.49 133.76 392,064 -1.00(-0.74%)
Oct 06, 2023 129.48 136.88 127.58 134.76 480,679 +5.44(+4.21%)
Oct 05, 2023 129.21 130.09 126.25 129.32 318,372 +0.39(+0.30%)
Oct 04, 2023 125.87 129.91 124.51 128.93 253,857 +3.54(+2.82%)
Oct 03, 2023 126.04 127.88 124.51 125.39 345,823 -1.42(-1.12%)
Oct 02, 2023 127.72 130.95 124.73 126.81 345,771 -0.71(-0.56%)
Sep 29, 2023 131.29 132.88 127.38 127.52 429,923 -1.72(-1.33%)
Sep 28, 2023 126.04 130.39 126.04 129.24 463,082 +2.76(+2.18%)
Sep 27, 2023 122.28 127.71 121.78 126.48 342,917 +4.34(+3.55%)
Sep 26, 2023 125.24 126.38 122.00 122.14 258,285 -4.60(-3.63%)
Sep 25, 2023 121.86 126.91 125.63 126.74 297,992 +3.52(+2.86%)
Sep 22, 2023 123.54 125.71 121.99 123.22 297,556 +1.11(+0.91%)
Sep 21, 2023 121.05 122.77 120.08 122.11 205,171 -0.71(-0.58%)
Sep 20, 2023 124.37 125.83 122.67 122.82 220,177 -0.31(-0.25%)
Sep 19, 2023 124.37 125.11 121.75 123.13 284,088 -1.85(-1.48%)
Sep 18, 2023 123.17 126.31 123.17 124.98 283,317 +0.59(+0.47%)
Sep 15, 2023 128.43 128.52 122.16 124.39 875,401 -5.43(-4.18%)
Sep 14, 2023 128.25 132.08 128.25 129.82 478,717 +2.36(+1.85%)
Sep 13, 2023 126.16 130.77 125.14 127.46 471,423 +1.82(+1.45%)
Sep 12, 2023 124.95 128.22 123.53 125.64 334,972 -0.25(-0.20%)
Sep 11, 2023 130.42 132.29 125.16 125.89 434,557 -2.67(-2.08%)
Sep 08, 2023 128.82 129.23 125.82 128.56 302,559 +0.16(+0.12%)
Sep 07, 2023 131.35 131.77 125.50 128.40 371,710 -5.51(-4.11%)
Sep 06, 2023 134.00 136.02 131.56 133.91 280,088 -0.27(-0.20%)
Sep 05, 2023 135.89 135.89 131.63 134.18 377,433 -2.60(-1.90%)
Sep 01, 2023 139.36 140.41 135.90 136.78 348,796 -2.20(-1.58%)
Aug 31, 2023 135.69 142.26 135.51 138.98 755,731 +2.26(+1.65%)
Aug 30, 2023 130.06 137.19 129.82 136.72 697,488 +6.89(+5.31%)
Aug 29, 2023 115.41 134.28 114.62 129.83 1,088,157 +15.59(+13.65%)
Aug 28, 2023 114.85 116.21 113.61 114.24 193,569 +0.64(+0.56%)
Aug 25, 2023 115.12 116.37 111.22 113.60 212,329 -1.16(-1.01%)
Aug 24, 2023 119.57 121.52 114.67 114.76 416,278 -2.62(-2.23%)
Aug 23, 2023 113.19 117.47 112.94 117.38 330,747 +4.56(+4.04%)
Aug 22, 2023 114.90 115.61 112.76 112.82 252,073 -1.30(-1.14%)
Aug 21, 2023 110.00 114.79 110.00 114.12 308,423 +3.75(+3.40%)
Aug 18, 2023 109.42 111.66 108.44 110.37 267,726 +0.61(+0.56%)
Aug 17, 2023 110.80 112.11 109.74 109.76 342,948 -0.73(-0.66%)
Aug 16, 2023 112.75 113.75 110.47 110.49 274,221 -1.55(-1.38%)
Aug 15, 2023 110.71 112.90 109.83 112.04 264,992 +0.77(+0.69%)
Aug 14, 2023 109.16 111.67 107.71 111.27 349,940 +1.27(+1.15%)
Aug 11, 2023 108.00 111.93 105.58 110.00 857,390 -3.18(-2.81%)
Aug 10, 2023 119.04 119.94 112.61 113.18 495,410 -5.36(-4.52%)
Aug 09, 2023 119.50 120.00 116.21 118.54 299,394 -1.71(-1.42%)
Aug 08, 2023 120.03 121.01 119.15 120.25 288,288 -1.63(-1.34%)
Aug 07, 2023 120.34 122.11 118.72 121.88 229,387 +3.46(+2.92%)
Aug 04, 2023 118.46 119.98 116.54 118.42 201,217 -1.04(-0.87%)
Aug 03, 2023 118.35 120.82 117.21 119.46 220,062 +0.11(+0.09%)
Aug 02, 2023 121.10 121.51 117.47 119.35 266,502 -3.86(-3.13%)
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.