Onto Innovation Inc. (ONTO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

73.35

+4.83

(+7.05%)

At close: 04:00PM EDT

73.35

0.00

(0.00%)

After hours:

05:00PM EDT

Advertisement

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 24, 2022	69.40	73.36	69.40	73.35	73.35	1,095,900
Jun 23, 2022	69.26	69.90	67.25	68.52	68.52	385,000
Jun 22, 2022	69.56	71.31	69.50	69.52	69.52	406,500
Jun 21, 2022	69.35	72.13	69.19	71.05	71.05	246,000
Jun 17, 2022	68.70	69.56	67.27	67.28	67.28	539,800
Jun 16, 2022	70.16	70.55	67.23	68.21	68.21	232,000
Jun 15, 2022	73.94	74.61	71.34	73.12	73.12	220,200
Jun 14, 2022	72.20	72.57	70.26	72.30	72.30	255,200
Jun 13, 2022	71.51	73.36	69.76	71.89	71.89	316,500
Jun 10, 2022	76.71	77.61	74.31	74.80	74.80	223,200
Jun 09, 2022	80.04	81.29	78.20	78.28	78.28	155,100
Jun 08, 2022	82.96	83.68	80.01	80.68	80.68	246,000
Jun 07, 2022	80.19	83.89	79.53	83.67	83.67	232,800
Jun 06, 2022	83.86	83.86	80.56	81.11	81.11	199,600
Jun 03, 2022	81.33	83.27	81.04	82.34	82.34	239,200
Jun 02, 2022	79.14	83.46	79.14	83.10	83.10	155,400
Jun 01, 2022	81.04	81.18	78.36	79.81	79.81	205,500
May 31, 2022	81.43	81.43	79.32	80.38	80.38	218,000
May 27, 2022	79.32	82.44	78.69	82.24	82.24	494,100
May 26, 2022	73.91	79.34	73.91	77.85	77.85	261,600
May 25, 2022	69.89	74.60	69.89	74.26	74.26	241,600
May 24, 2022	73.24	73.24	69.90	70.59	70.59	255,200
May 23, 2022	73.28	75.52	73.28	74.38	74.38	180,300
May 20, 2022	75.29	75.30	69.59	73.21	73.21	224,200
May 19, 2022	72.82	75.17	72.75	72.90	72.90	279,900
May 18, 2022	75.70	78.87	72.29	73.08	73.08	303,100
May 17, 2022	75.68	78.35	75.68	78.00	78.00	272,100
May 16, 2022	71.62	75.21	71.38	73.19	73.19	259,000
May 13, 2022	71.33	73.93	70.79	72.73	72.73	259,600
May 12, 2022	68.79	71.04	67.17	69.70	69.70	287,400
May 11, 2022	71.04	72.90	69.24	69.37	69.37	290,300
May 10, 2022	71.17	72.94	69.33	71.96	71.96	431,600
May 09, 2022	69.50	70.47	67.74	69.41	69.41	342,900
May 06, 2022	72.27	73.62	70.53	71.72	71.72	199,100
May 05, 2022	75.69	77.29	71.39	73.42	73.42	354,100
May 04, 2022	72.10	77.95	70.75	77.40	77.40	348,200
May 03, 2022	72.25	73.58	70.88	72.44	72.44	361,100
May 02, 2022	70.93	72.86	69.75	72.37	72.37	248,300
Apr 29, 2022	72.00	74.54	70.90	71.14	71.14	200,700
Apr 28, 2022	71.82	74.16	69.66	73.17	73.17	224,700
Apr 27, 2022	70.15	72.38	69.52	69.90	69.90	238,000
Apr 26, 2022	72.27	72.32	69.91	70.46	70.46	281,400
Apr 25, 2022	70.26	73.13	70.26	73.01	73.01	319,300
Apr 22, 2022	73.31	74.67	71.37	71.51	71.51	224,900
Apr 21, 2022	76.47	77.60	73.09	73.50	73.50	314,900
Apr 20, 2022	74.10	75.56	73.36	74.77	74.77	361,300
Apr 19, 2022	69.07	72.51	68.50	71.95	71.95	366,300
Apr 18, 2022	68.14	70.42	67.71	69.07	69.07	198,300
Apr 14, 2022	72.14	72.18	68.31	68.37	68.37	226,500
Apr 13, 2022	71.05	72.70	70.26	71.80	71.80	232,300
Apr 12, 2022	71.00	72.93	69.81	70.21	70.21	215,100
Apr 11, 2022	71.70	73.16	69.61	69.68	69.68	385,200
Apr 08, 2022	76.23	76.23	72.42	72.59	72.59	407,800
Apr 07, 2022	75.94	77.77	74.33	77.03	77.03	441,500
Apr 06, 2022	77.40	77.95	74.91	76.43	76.43	536,100
Apr 05, 2022	83.35	83.35	78.35	79.09	79.09	372,000
Apr 04, 2022	85.45	86.45	83.06	83.88	83.88	253,900
Apr 01, 2022	87.55	88.91	83.81	84.84	84.84	391,600
Mar 31, 2022	86.94	87.78	86.19	86.89	86.89	433,000
Mar 30, 2022	90.97	90.97	86.76	87.09	87.09	139,400
Mar 29, 2022	90.89	92.76	89.87	91.54	91.54	204,400
Mar 28, 2022	88.15	88.88	85.42	88.72	88.72	171,000
Mar 25, 2022	89.90	89.90	87.19	88.29	88.29	208,000
Mar 24, 2022	87.79	90.40	86.46	90.28	90.28	119,200
Mar 23, 2022	87.82	90.00	86.02	86.51	86.51	187,200
Mar 22, 2022	89.09	91.31	88.60	89.55	89.55	211,400
Mar 21, 2022	90.00	90.97	87.51	88.67	88.67	245,900
Mar 18, 2022	86.49	90.48	85.60	90.33	90.33	453,800
Mar 17, 2022	84.29	87.28	84.05	86.83	86.83	198,100
Mar 16, 2022	79.36	86.10	79.36	85.82	85.82	394,200
Mar 15, 2022	75.23	78.13	74.86	77.88	77.88	191,700
Mar 14, 2022	77.26	78.42	74.00	74.95	74.95	314,700
Mar 11, 2022	81.76	81.91	77.87	77.93	77.93	166,300
Mar 10, 2022	78.46	80.29	77.36	79.95	79.95	150,000
Mar 09, 2022	79.37	81.32	78.94	80.64	80.64	340,900
Mar 08, 2022	74.26	78.83	73.68	76.74	76.74	290,600
Mar 07, 2022	79.23	80.75	73.74	73.98	73.98	366,900
Mar 04, 2022	83.88	83.88	77.75	78.64	78.64	325,700
Mar 03, 2022	87.78	87.84	84.25	84.90	84.90	151,400
Mar 02, 2022	84.36	88.07	83.69	87.47	87.47	171,100
Mar 01, 2022	86.68	87.63	82.04	83.20	83.20	308,600
Feb 28, 2022	87.17	88.57	85.40	86.21	86.21	436,100
Feb 25, 2022	86.57	88.80	85.47	87.85	87.85	262,200
Feb 24, 2022	78.28	87.06	77.37	86.70	86.70	314,300
Feb 23, 2022	85.69	86.81	82.07	82.25	82.25	194,500
Feb 22, 2022	84.37	87.23	83.44	84.45	84.45	238,600
Feb 18, 2022	88.31	89.05	85.26	85.78	85.78	238,500
Feb 17, 2022	91.05	91.70	88.95	88.99	88.99	154,000
Feb 16, 2022	90.21	92.64	89.68	92.07	92.07	205,400
Feb 15, 2022	89.20	91.29	88.29	91.08	91.08	237,900
Feb 14, 2022	88.11	90.04	86.25	87.13	87.13	355,800
Feb 11, 2022	91.58	92.91	86.90	87.56	87.56	304,400
Feb 10, 2022	90.16	96.06	90.16	91.87	91.87	301,400
Feb 09, 2022	97.32	97.93	90.17	93.04	93.04	506,300
Feb 08, 2022	90.00	93.52	90.00	93.09	93.09	463,300
Feb 07, 2022	89.97	93.71	89.95	90.42	90.42	337,900
Feb 04, 2022	86.96	91.18	85.84	90.05	90.05	396,800
Feb 03, 2022	88.86	90.57	87.29	87.85	87.85	319,300
Feb 02, 2022	95.00	95.74	91.18	92.95	92.95	292,000
Feb 01, 2022	92.25	93.69	89.50	92.97	92.97	346,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5003,911.74+116.01(+3.06%)

Dow 3031,500.68+823.32(+2.68%)

Nasdaq11,607.62+375.43(+3.34%)

Russell 20001,765.74+54.06(+3.16%)

Crude Oil107.06+2.79(+2.68%)

Gold1,828.10-1.70(-0.09%)

Onto Innovation Inc. (ONTO)

S&P 500
3,911.74
+116.01(+3.06%)

Dow 30
31,500.68
+823.32(+2.68%)

Nasdaq
11,607.62
+375.43(+3.34%)

Russell 2000
1,765.74
+54.06(+3.16%)

Crude Oil
107.06
+2.79(+2.68%)

Gold
1,828.10
-1.70(-0.09%)