Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Onto Innovation Inc. (ONTO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
82.24+4.39 (+5.64%)
At close: 04:00PM EDT
81.95 -0.29 (-0.35%)
After hours: 04:17PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202279.3282.4478.6982.2482.24494,100
May 26, 202273.9179.3473.9177.8577.85261,600
May 25, 202269.8974.6069.8974.2674.26241,600
May 24, 202273.2473.2469.9070.5970.59255,200
May 23, 202273.2875.5273.2874.3874.38180,300
May 20, 202275.2975.3069.5973.2173.21224,200
May 19, 202272.8275.1772.7572.9072.90279,900
May 18, 202275.7078.8772.2973.0873.08303,100
May 17, 202275.6878.3575.6878.0078.00272,100
May 16, 202271.6275.2171.3873.1973.19259,000
May 13, 202271.3373.9370.7972.7372.73259,600
May 12, 202268.7971.0467.1769.7069.70287,400
May 11, 202271.0472.9069.2469.3769.37290,300
May 10, 202271.1772.9469.3371.9671.96431,600
May 09, 202269.5070.4767.7469.4169.41342,900
May 06, 202272.2773.6270.5371.7271.72199,100
May 05, 202275.6977.2971.3973.4273.42354,100
May 04, 202272.1077.9570.7577.4077.40348,200
May 03, 202272.2573.5870.8872.4472.44361,100
May 02, 202270.9372.8669.7572.3772.37248,300
Apr 29, 202272.0074.5470.9071.1471.14200,700
Apr 28, 202271.8274.1669.6673.1773.17224,700
Apr 27, 202270.1572.3869.5269.9069.90238,000
Apr 26, 202272.2772.3269.9170.4670.46281,400
Apr 25, 202270.2673.1370.2673.0173.01319,300
Apr 22, 202273.3174.6771.3771.5171.51224,900
Apr 21, 202276.4777.6073.0973.5073.50314,900
Apr 20, 202274.1075.5673.3674.7774.77361,300
Apr 19, 202269.0772.5168.5071.9571.95366,300
Apr 18, 202268.1470.4267.7169.0769.07198,300
Apr 14, 202272.1472.1868.3168.3768.37226,500
Apr 13, 202271.0572.7070.2671.8071.80232,300
Apr 12, 202271.0072.9369.8170.2170.21215,100
Apr 11, 202271.7073.1669.6169.6869.68385,200
Apr 08, 202276.2376.2372.4272.5972.59407,800
Apr 07, 202275.9477.7774.3377.0377.03441,500
Apr 06, 202277.4077.9574.9176.4376.43536,100
Apr 05, 202283.3583.3578.3579.0979.09372,000
Apr 04, 202285.4586.4583.0683.8883.88253,900
Apr 01, 202287.5588.9183.8184.8484.84391,600
Mar 31, 202286.9487.7886.1986.8986.89433,000
Mar 30, 202290.9790.9786.7687.0987.09139,400
Mar 29, 202290.8992.7689.8791.5491.54204,400
Mar 28, 202288.1588.8885.4288.7288.72171,000
Mar 25, 202289.9089.9087.1988.2988.29208,000
Mar 24, 202287.7990.4086.4690.2890.28119,200
Mar 23, 202287.8290.0086.0286.5186.51187,200
Mar 22, 202289.0991.3188.6089.5589.55211,400
Mar 21, 202290.0090.9787.5188.6788.67245,900
Mar 18, 202286.4990.4885.6090.3390.33453,800
Mar 17, 202284.2987.2884.0586.8386.83198,100
Mar 16, 202279.3686.1079.3685.8285.82394,200
Mar 15, 202275.2378.1374.8677.8877.88191,700
Mar 14, 202277.2678.4274.0074.9574.95314,700
Mar 11, 202281.7681.9177.8777.9377.93166,300
Mar 10, 202278.4680.2977.3679.9579.95150,000
Mar 09, 202279.3781.3278.9480.6480.64340,900
Mar 08, 202274.2678.8373.6876.7476.74290,600
Mar 07, 202279.2380.7573.7473.9873.98366,900
Mar 04, 202283.8883.8877.7578.6478.64325,700
Mar 03, 202287.7887.8484.2584.9084.90151,400
Mar 02, 202284.3688.0783.6987.4787.47171,100
Mar 01, 202286.6887.6382.0483.2083.20308,600
Feb 28, 202287.1788.5785.4086.2186.21436,100
Feb 25, 202286.5788.8085.4787.8587.85262,200
Feb 24, 202278.2887.0677.3786.7086.70314,300
Feb 23, 202285.6986.8182.0782.2582.25194,500
Feb 22, 202284.3787.2383.4484.4584.45238,600
Feb 18, 202288.3189.0585.2685.7885.78238,500
Feb 17, 202291.0591.7088.9588.9988.99154,000
Feb 16, 202290.2192.6489.6892.0792.07205,400
Feb 15, 202289.2091.2988.2991.0891.08237,900
Feb 14, 202288.1190.0486.2587.1387.13355,800
Feb 11, 202291.5892.9186.9087.5687.56304,400
Feb 10, 202290.1696.0690.1691.8791.87301,400
Feb 09, 202297.3297.9390.1793.0493.04506,300
Feb 08, 202290.0093.5290.0093.0993.09463,300
Feb 07, 202289.9793.7189.9590.4290.42337,900
Feb 04, 202286.9691.1885.8490.0590.05396,800
Feb 03, 202288.8690.5787.2987.8587.85319,300
Feb 02, 202295.0095.7491.1892.9592.95292,000
Feb 01, 202292.2593.6989.5092.9792.97346,700
Jan 31, 202284.8191.6384.8091.5491.54393,000
Jan 28, 202284.1984.7080.0284.6784.67723,300
Jan 27, 202289.2589.3383.7484.1984.19419,800
Jan 26, 202293.1194.5987.3288.9188.91401,600
Jan 25, 202292.2993.4789.2589.4189.41370,700
Jan 24, 202286.7995.0086.2494.7094.70512,700
Jan 21, 202290.5694.8989.3589.4789.47683,600
Jan 20, 202292.6796.2191.3191.5791.57386,900
Jan 19, 202295.7597.2491.0691.4291.42423,200
Jan 18, 2022103.53103.5593.9994.0294.02467,700
Jan 14, 202296.03106.0995.75105.96105.96662,200
Jan 13, 202299.45100.9894.8295.1695.16297,500
Jan 12, 202295.6599.6595.3797.2197.21354,800
Jan 11, 202292.4695.4891.0395.1195.11343,600
Jan 10, 202293.6993.6988.0792.5692.56499,800
Jan 07, 202298.31100.9295.1995.2295.22486,600
Jan 06, 202296.99100.0096.0098.9498.94320,500
Jan 05, 2022102.90103.7097.2697.3797.37267,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement