Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	33.29	33.71	33.11	33.56	100,500	-0.02(-0.06%)
Nov 27, 2019	33.75	33.82	33.24	33.58	286,300	-0.12(-0.36%)
Nov 26, 2019	33.90	33.90	33.08	33.70	307,780	+0.01(+0.03%)
Nov 25, 2019	32.92	33.91	32.87	33.69	305,239	+0.99(+3.03%)
Nov 22, 2019	33.87	33.97	32.34	32.70	312,100	-1.10(-3.25%)
Nov 21, 2019	34.68	34.75	33.46	33.80	435,448	-0.88(-2.54%)
Nov 20, 2019	34.72	34.97	34.48	34.68	342,129	-0.42(-1.20%)
Nov 19, 2019	35.40	35.54	34.25	35.10	334,845	-0.45(-1.27%)
Nov 18, 2019	35.20	35.75	34.88	35.55	367,473	+0.21(+0.59%)
Nov 15, 2019	34.51	35.53	34.51	35.34	361,100	+1.01(+2.94%)
Nov 14, 2019	34.21	34.43	33.51	34.33	356,076	+0.06(+0.18%)
Nov 13, 2019	34.52	34.72	34.15	34.27	215,518	-0.43(-1.24%)
Nov 12, 2019	34.35	35.02	34.35	34.70	295,681	+0.31(+0.90%)
Nov 11, 2019	34.30	35.05	34.11	34.39	404,940	-0.43(-1.23%)
Nov 08, 2019	33.71	35.64	31.61	34.82	719,100	-0.25(-0.71%)
Nov 07, 2019	34.30	35.44	34.20	35.07	370,119	+1.36(+4.03%)
Nov 06, 2019	33.98	33.98	32.54	33.71	250,968	-0.15(-0.44%)
Nov 05, 2019	32.95	34.00	32.66	33.86	311,084	+0.91(+2.76%)
Nov 04, 2019	33.45	33.68	32.57	32.95	423,670	+0.02(+0.06%)
Nov 01, 2019	32.19	32.97	32.07	32.93	633,100	+0.73(+2.27%)
Oct 31, 2019	32.38	32.38	31.60	32.20	474,415	-0.32(-0.98%)
Oct 30, 2019	33.63	33.74	31.57	32.52	605,236	-1.06(-3.16%)
Oct 29, 2019	34.57	35.39	33.55	33.58	687,235	-1.34(-3.84%)

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.

Onto Innovation Inc (NY: ONTO )

Historical Prices

Sections

Services

Contact Information

Follow Us