Skip to main content

Onto Innovation Inc (NY: ONTO )

177.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.