NYSE - Delayed Quote USD

Onto Innovation Inc. (ONTO)

189.77 +7.44 (+4.08%)
At close: April 26 at 4:00 PM EDT
189.05 -0.72 (-0.38%)
After hours: April 26 at 5:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 183.65 191.04 180.96 189.77 189.77 398,900
Apr 25, 2024 175.56 182.43 173.37 182.33 182.33 572,500
Apr 24, 2024 180.12 180.62 174.47 176.76 176.76 291,100
Apr 23, 2024 172.64 177.86 171.18 176.10 176.10 343,900
Apr 22, 2024 170.15 170.92 167.41 170.77 170.77 505,600
Apr 19, 2024 177.11 177.62 166.65 169.39 169.39 606,600
Apr 18, 2024 179.79 182.83 176.16 177.63 177.63 692,700
Apr 17, 2024 188.31 188.60 180.75 181.94 181.94 491,700
Apr 16, 2024 184.13 190.52 182.91 189.72 189.72 400,700
Apr 15, 2024 186.00 189.58 181.48 183.07 183.07 246,900
Apr 12, 2024 186.58 188.95 182.20 184.12 184.12 346,900
Apr 11, 2024 185.10 191.62 183.68 191.35 191.35 250,700
Apr 10, 2024 183.67 187.91 180.70 184.33 184.33 335,000
Apr 9, 2024 192.37 192.37 185.21 187.80 187.80 350,000
Apr 8, 2024 190.31 192.37 188.46 189.88 189.88 262,300
Apr 5, 2024 185.58 190.28 184.62 188.59 188.59 320,600
Apr 4, 2024 193.11 193.55 183.51 184.63 184.63 597,500
Apr 3, 2024 179.78 189.93 179.22 189.72 189.72 385,200
Apr 2, 2024 182.22 185.46 180.24 184.97 184.97 441,400
Apr 1, 2024 181.21 187.00 180.39 185.30 185.30 301,600
Mar 28, 2024 178.45 182.76 178.00 181.08 181.08 373,900
Mar 27, 2024 181.59 181.59 176.03 180.49 180.49 254,300
Mar 26, 2024 184.99 186.00 180.30 180.48 180.48 258,500
Mar 25, 2024 182.10 186.90 182.10 184.40 184.40 335,300
Mar 22, 2024 181.39 184.70 179.68 183.44 183.44 251,500
Mar 21, 2024 184.67 187.50 182.89 183.01 183.01 363,800
Mar 20, 2024 176.02 178.66 172.20 178.48 178.48 309,900
Mar 19, 2024 173.20 176.42 170.05 175.65 175.65 315,700
Mar 18, 2024 177.76 180.62 173.46 175.74 175.74 418,400
Mar 15, 2024 173.96 178.30 172.84 175.43 175.43 847,100
Mar 14, 2024 176.15 178.28 173.40 175.01 175.01 416,700
Mar 13, 2024 180.75 183.22 175.54 177.03 177.03 330,300
Mar 12, 2024 181.13 182.95 178.17 182.86 182.86 342,600
Mar 11, 2024 182.62 182.62 174.21 180.49 180.49 441,600
Mar 8, 2024 196.50 199.17 185.13 185.19 185.19 358,600
Mar 7, 2024 192.00 198.97 190.51 196.61 196.61 269,600
Mar 6, 2024 190.76 193.10 187.74 190.30 190.30 363,800
Mar 5, 2024 191.97 193.40 185.81 187.83 187.83 288,100
Mar 4, 2024 194.71 199.72 193.80 194.73 194.73 468,900
Mar 1, 2024 185.88 194.03 182.76 192.59 192.59 366,800
Feb 29, 2024 184.00 185.42 181.04 184.16 184.16 465,100
Feb 28, 2024 177.73 180.84 175.57 180.51 180.51 222,000
Feb 27, 2024 182.39 184.32 178.36 180.02 180.02 235,800
Feb 26, 2024 179.35 181.31 177.63 180.51 180.51 224,600
Feb 23, 2024 178.60 180.45 175.05 178.46 178.46 280,600
Feb 22, 2024 175.00 180.90 174.21 178.15 178.15 387,900
Feb 21, 2024 166.60 168.93 164.95 167.95 167.95 479,500
Feb 20, 2024 179.19 179.69 168.25 168.80 168.80 764,000
Feb 16, 2024 178.22 186.38 178.22 182.23 182.23 715,700
Feb 15, 2024 174.87 177.96 172.54 176.46 176.46 523,600
Feb 14, 2024 171.44 173.87 169.99 173.08 173.08 534,300
Feb 13, 2024 166.59 174.54 165.79 168.39 168.39 600,400
Feb 12, 2024 179.67 181.66 171.88 173.78 173.78 664,300
Feb 9, 2024 171.01 180.12 161.78 180.01 180.01 943,800
Feb 8, 2024 158.71 166.37 157.97 164.76 164.76 733,000
Feb 7, 2024 158.57 161.00 154.43 158.52 158.52 642,500
Feb 6, 2024 167.42 168.63 153.61 155.77 155.77 597,200
Feb 5, 2024 165.64 167.93 162.40 167.43 167.43 334,500
Feb 2, 2024 162.18 166.26 162.18 164.93 164.93 319,800
Feb 1, 2024 162.39 164.02 160.60 162.95 162.95 406,300
Jan 31, 2024 161.72 164.80 158.39 161.50 161.50 509,200
Jan 30, 2024 163.97 165.59 163.30 164.29 164.29 549,800
Jan 29, 2024 160.67 164.63 159.13 164.47 164.47 334,100
Jan 26, 2024 161.05 165.31 158.40 160.51 160.51 547,900
Jan 25, 2024 170.79 171.68 163.86 164.26 164.26 362,400
Jan 24, 2024 169.82 172.36 165.87 165.96 165.96 436,800
Jan 23, 2024 167.27 167.44 164.52 166.13 166.13 273,300
Jan 22, 2024 164.84 169.50 164.84 167.75 167.75 478,500
Jan 19, 2024 157.45 163.39 156.48 162.87 162.87 428,500
Jan 18, 2024 151.29 156.24 150.56 155.29 155.29 424,700
Jan 17, 2024 145.90 146.88 141.79 146.50 146.50 267,900
Jan 16, 2024 143.92 148.04 143.89 147.54 147.54 245,400
Jan 12, 2024 143.72 145.00 142.29 144.23 144.23 278,700
Jan 11, 2024 140.69 143.25 138.27 142.43 142.43 241,900
Jan 10, 2024 144.40 145.49 140.36 141.73 141.73 391,800
Jan 9, 2024 136.32 146.13 136.32 144.58 144.58 478,600
Jan 8, 2024 137.30 139.90 136.90 138.02 138.02 480,700
Jan 5, 2024 137.00 137.00 134.11 136.19 136.19 382,400
Jan 4, 2024 136.93 139.35 134.88 137.34 137.34 325,000
Jan 3, 2024 141.89 142.60 137.42 138.72 138.72 492,400
Jan 2, 2024 149.85 149.85 141.61 144.58 144.58 407,700
Dec 29, 2023 155.00 155.37 152.16 152.90 152.90 197,100
Dec 28, 2023 155.61 156.72 153.31 155.29 155.29 180,500
Dec 27, 2023 157.37 158.50 154.99 156.29 156.29 174,000
Dec 26, 2023 154.80 156.87 154.80 156.11 156.11 142,400
Dec 22, 2023 154.27 156.02 152.43 153.91 153.91 262,400
Dec 21, 2023 149.25 154.31 149.25 154.20 154.20 302,500
Dec 20, 2023 147.24 149.77 145.08 145.41 145.41 288,600
Dec 19, 2023 151.07 152.39 148.72 149.00 149.00 356,900
Dec 18, 2023 150.92 152.54 148.82 150.32 150.32 275,400
Dec 15, 2023 157.72 158.45 150.79 151.00 151.00 616,000
Dec 14, 2023 150.87 157.03 149.79 156.70 156.70 525,500
Dec 13, 2023 146.35 151.15 144.13 148.58 148.58 454,700
Dec 12, 2023 144.49 149.31 144.49 146.87 146.87 503,600
Dec 11, 2023 140.75 145.36 140.12 144.59 144.59 291,700
Dec 8, 2023 138.80 141.46 137.16 139.20 139.20 293,100
Dec 7, 2023 138.63 139.76 135.67 138.84 138.84 289,900
Dec 6, 2023 141.90 143.93 137.66 137.67 137.67 273,900
Dec 5, 2023 140.12 140.81 138.22 139.85 139.85 298,900
Dec 4, 2023 139.73 142.23 136.98 141.99 141.99 391,700
Dec 1, 2023 140.00 141.73 138.12 141.05 141.05 301,700
Nov 30, 2023 140.63 141.80 137.63 141.01 141.01 658,200
Nov 29, 2023 138.24 142.77 138.24 139.88 139.88 381,300
Nov 28, 2023 137.12 138.75 134.84 136.18 136.18 359,400
Nov 27, 2023 137.20 139.35 135.36 138.29 138.29 328,900
Nov 24, 2023 135.96 137.61 135.88 137.59 137.59 92,800
Nov 22, 2023 136.79 138.59 135.38 136.55 136.55 206,400
Nov 21, 2023 135.55 135.79 133.67 135.14 135.14 291,300
Nov 20, 2023 134.10 136.55 134.10 136.21 136.21 236,500
Nov 17, 2023 133.97 134.97 131.78 134.96 134.96 552,900
Nov 16, 2023 137.26 140.01 134.90 135.15 135.15 349,900
Nov 15, 2023 137.84 140.00 135.98 137.16 137.16 309,900
Nov 14, 2023 139.03 140.00 135.81 136.44 136.44 446,400
Nov 13, 2023 134.40 136.48 132.20 135.75 135.75 403,400
Nov 10, 2023 120.00 136.90 118.90 135.55 135.55 1,025,500
Nov 9, 2023 124.42 126.43 122.63 123.07 123.07 606,700
Nov 8, 2023 120.92 124.32 120.92 123.72 123.72 358,200
Nov 7, 2023 119.82 121.49 117.44 120.59 120.59 382,300
Nov 6, 2023 119.19 120.72 117.48 119.37 119.37 511,800
Nov 3, 2023 118.99 121.00 117.67 118.90 118.90 354,600
Nov 2, 2023 116.15 118.23 115.07 117.32 117.32 370,200
Nov 1, 2023 112.59 113.48 109.72 113.47 113.47 486,400
Oct 31, 2023 111.97 114.74 108.98 112.37 112.37 565,700
Oct 30, 2023 114.94 115.19 110.63 112.02 112.02 395,500
Oct 27, 2023 114.21 115.99 112.72 114.88 114.88 469,200
Oct 26, 2023 111.83 115.66 111.14 113.93 113.93 521,600
Oct 25, 2023 115.61 116.12 110.28 111.16 111.16 469,100
Oct 24, 2023 117.26 119.04 116.37 117.35 117.35 406,500
Oct 23, 2023 117.07 118.33 114.73 116.53 116.53 509,000
Oct 20, 2023 121.16 121.72 117.42 117.97 117.97 698,300
Oct 19, 2023 126.01 127.34 120.92 121.19 121.19 687,000
Oct 18, 2023 125.73 128.48 123.36 125.76 125.76 784,200
Oct 17, 2023 127.01 129.72 121.41 127.83 127.83 9,552,200
Oct 16, 2023 134.23 134.24 126.51 129.33 129.33 2,188,800
Oct 13, 2023 141.40 143.16 137.49 138.10 138.10 401,400
Oct 12, 2023 143.61 147.71 141.14 143.04 143.04 608,500
Oct 11, 2023 140.30 144.16 140.05 142.53 142.53 509,100
Oct 10, 2023 134.66 141.20 134.18 139.78 139.78 734,900
Oct 9, 2023 132.70 134.38 130.49 133.76 133.76 391,900
Oct 6, 2023 129.48 136.88 127.58 134.76 134.76 480,700
Oct 5, 2023 129.21 130.09 126.25 129.32 129.32 318,300
Oct 4, 2023 125.87 129.91 124.51 128.93 128.93 253,800
Oct 3, 2023 126.04 127.88 124.51 125.39 125.39 345,800
Oct 2, 2023 127.72 130.95 124.73 126.81 126.81 345,800
Sep 29, 2023 131.29 132.88 127.38 127.52 127.52 429,900
Sep 28, 2023 126.04 130.39 126.04 129.24 129.24 463,100
Sep 27, 2023 122.28 127.71 121.78 126.48 126.48 342,900
Sep 26, 2023 125.24 126.38 122.00 122.14 122.14 258,300
Sep 25, 2023 121.86 127.30 121.03 126.74 126.74 298,600
Sep 22, 2023 123.54 125.71 121.99 123.22 123.22 297,600
Sep 21, 2023 121.05 122.77 120.08 122.11 122.11 205,200
Sep 20, 2023 124.37 125.83 122.67 122.82 122.82 220,200
Sep 19, 2023 124.37 125.11 121.75 123.13 123.13 284,100
Sep 18, 2023 123.17 126.31 123.17 124.98 124.98 283,300
Sep 15, 2023 128.43 128.52 122.16 124.39 124.39 875,400
Sep 14, 2023 128.25 132.08 128.25 129.82 129.82 478,700
Sep 13, 2023 126.16 130.77 125.14 127.46 127.46 471,400
Sep 12, 2023 124.95 128.22 123.53 125.64 125.64 335,000
Sep 11, 2023 130.42 132.29 125.16 125.89 125.89 434,600
Sep 8, 2023 128.82 129.23 125.82 128.56 128.56 302,600
Sep 7, 2023 131.35 131.77 125.50 128.40 128.40 371,700
Sep 6, 2023 134.00 136.02 131.56 133.91 133.91 280,100
Sep 5, 2023 135.89 135.89 131.63 134.18 134.18 377,400
Sep 1, 2023 139.36 140.41 135.90 136.78 136.78 348,800
Aug 31, 2023 135.69 142.26 135.51 138.98 138.98 755,700
Aug 30, 2023 130.06 137.19 129.82 136.72 136.72 697,500
Aug 29, 2023 115.41 134.28 114.62 129.83 129.83 1,088,200
Aug 28, 2023 114.85 116.21 113.61 114.24 114.24 193,400
Aug 25, 2023 115.12 116.37 111.22 113.60 113.60 212,300
Aug 24, 2023 119.57 121.52 114.67 114.76 114.76 416,300
Aug 23, 2023 113.19 117.47 112.94 117.38 117.38 330,700
Aug 22, 2023 114.90 115.61 112.76 112.82 112.82 252,100
Aug 21, 2023 110.00 114.79 110.00 114.12 114.12 308,400
Aug 18, 2023 109.42 111.66 108.44 110.37 110.37 267,700
Aug 17, 2023 110.80 112.11 109.74 109.76 109.76 342,900
Aug 16, 2023 112.75 113.75 110.47 110.49 110.49 274,200
Aug 15, 2023 110.71 112.90 109.83 112.04 112.04 265,000
Aug 14, 2023 109.16 111.67 107.71 111.27 111.27 349,900
Aug 11, 2023 108.00 111.93 105.58 110.00 110.00 857,400
Aug 10, 2023 119.04 119.94 112.61 113.18 113.18 495,400
Aug 9, 2023 119.50 120.00 116.21 118.54 118.54 299,400
Aug 8, 2023 120.03 121.01 119.15 120.25 120.25 288,300
Aug 7, 2023 120.34 122.11 118.72 121.88 121.88 229,400
Aug 4, 2023 118.46 119.98 116.54 118.42 118.42 201,200
Aug 3, 2023 118.35 120.82 117.21 119.46 119.46 220,100
Aug 2, 2023 121.10 121.51 117.47 119.35 119.35 266,500
Aug 1, 2023 122.74 123.45 121.54 123.21 123.21 332,100
Jul 31, 2023 121.61 126.64 121.61 124.32 124.32 496,800
Jul 28, 2023 118.92 123.83 118.39 122.16 122.16 496,700
Jul 27, 2023 111.66 118.62 111.66 117.30 117.30 704,800
Jul 26, 2023 108.22 109.00 106.87 108.09 108.09 151,800
Jul 25, 2023 107.54 110.90 107.54 109.33 109.33 253,600
Jul 24, 2023 106.67 107.18 103.93 107.13 107.13 349,300
Jul 21, 2023 106.31 107.56 104.96 105.96 105.96 361,500
Jul 20, 2023 109.93 110.20 104.52 104.84 104.84 439,500
Jul 19, 2023 113.22 113.85 111.29 112.65 112.65 179,800
Jul 18, 2023 114.60 114.88 112.33 114.00 114.00 240,700
Jul 17, 2023 113.15 118.11 112.57 115.90 115.90 400,100
Jul 14, 2023 112.79 113.36 111.34 111.78 111.78 258,700
Jul 13, 2023 109.66 112.67 109.51 112.09 112.09 271,500
Jul 12, 2023 109.41 109.48 107.92 108.85 108.85 286,900
Jul 11, 2023 110.03 110.63 104.90 107.06 107.06 313,000
Jul 10, 2023 108.25 110.81 108.25 110.04 110.04 241,200
Jul 7, 2023 108.70 110.58 107.97 108.17 108.17 172,900
Jul 6, 2023 108.25 109.44 107.29 109.08 109.08 212,200
Jul 5, 2023 114.43 114.54 109.73 109.81 109.81 351,300
Jul 3, 2023 116.45 117.93 114.21 115.69 115.69 104,100
Jun 30, 2023 117.68 117.99 116.00 116.47 116.47 272,100
Jun 29, 2023 114.99 117.63 114.44 116.42 116.42 463,000
Jun 28, 2023 112.61 114.94 112.00 114.16 114.16 389,000
Jun 27, 2023 108.14 113.63 107.05 112.79 112.79 241,000
Jun 26, 2023 106.20 109.46 106.20 108.27 108.27 299,900
Jun 23, 2023 105.07 107.54 104.76 105.45 105.45 685,100
Jun 22, 2023 105.40 108.82 105.24 108.00 108.00 274,500
Jun 21, 2023 106.00 106.93 105.05 105.92 105.92 264,400
Jun 20, 2023 104.39 107.00 104.31 106.42 106.42 301,600
Jun 16, 2023 106.68 106.74 103.00 104.50 104.50 1,022,800
Jun 15, 2023 104.62 106.20 104.38 105.85 105.85 458,700
Jun 14, 2023 109.69 110.18 103.93 105.44 105.44 664,700
Jun 13, 2023 112.99 113.37 110.90 111.76 111.76 287,300
Jun 12, 2023 111.91 112.10 110.26 111.85 111.85 514,300
Jun 9, 2023 113.06 113.87 109.51 110.10 110.10 280,200
Jun 8, 2023 111.06 113.38 110.23 112.22 112.22 256,900
Jun 7, 2023 108.64 113.30 108.64 111.36 111.36 458,500
Jun 6, 2023 105.66 109.31 104.66 108.24 108.24 221,500
Jun 5, 2023 106.23 107.90 104.82 107.03 107.03 235,000
Jun 2, 2023 108.10 108.33 103.85 107.22 107.22 432,700
Jun 1, 2023 107.43 108.01 104.76 106.74 106.74 423,000
May 31, 2023 107.41 109.15 106.41 107.35 107.35 731,200
May 30, 2023 112.00 112.72 108.20 109.50 109.50 396,500
May 26, 2023 102.90 110.11 102.90 109.22 109.22 396,400
May 25, 2023 101.10 103.71 99.71 102.72 102.72 362,400
May 24, 2023 97.34 98.56 94.83 97.70 97.70 364,800
May 23, 2023 98.77 100.63 98.54 99.07 99.07 219,100
May 22, 2023 100.00 101.09 99.69 99.98 99.98 227,400
May 19, 2023 99.48 100.77 98.22 100.42 100.42 286,900
May 18, 2023 98.10 101.57 98.07 99.48 99.48 570,200
May 17, 2023 95.91 99.13 94.07 97.95 97.95 464,700
May 16, 2023 93.08 96.06 93.08 95.70 95.70 390,100
May 15, 2023 88.48 93.56 88.03 93.44 93.44 306,900
May 12, 2023 88.94 89.54 87.82 88.28 88.28 204,700
May 11, 2023 88.09 89.07 86.04 88.81 88.81 186,700
May 10, 2023 86.93 88.58 86.52 88.40 88.40 181,900
May 9, 2023 84.94 86.03 84.63 85.41 85.41 200,200
May 8, 2023 85.91 86.65 84.17 86.16 86.16 239,200
May 5, 2023 82.01 86.65 80.17 86.32 86.32 264,600
May 4, 2023 82.25 82.80 80.83 82.11 82.11 361,000
May 3, 2023 81.86 84.75 81.86 83.12 83.12 253,100
May 2, 2023 81.80 82.51 81.23 82.06 82.06 170,100
May 1, 2023 81.21 82.61 81.21 81.97 81.97 153,500
Apr 28, 2023 79.05 80.99 78.67 80.98 80.98 199,400
Apr 27, 2023 78.42 79.33 76.40 79.08 79.08 147,500

Related Tickers

NVMI Nova Ltd.
174.34
+2.00%
 
CAMT Camtek Ltd.
82.16
+4.18%
 
ENTG Entegris, Inc.
132.60
+3.16%
 
ACLS Axcelis Technologies, Inc.
103.06
+3.06%
 
PLAB Photronics, Inc.
28.28
+1.87%
 
AMKR Amkor Technology, Inc.
30.62
+1.76%
 
KLAC KLA Corporation
706.26
+4.95%
 
KLIC Kulicke and Soffa Industries, Inc.
47.02
+1.86%
 
COHU Cohu, Inc.
31.08
+0.78%
 
TER Teradyne, Inc.
114.13
+4.79%