Skip to main content

Onto Innovation Inc (NY: ONTO )

213.40 -3.00 (-1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 214.94 217.45 212.13 213.40 631,884 -3.00(-1.39%)
Jun 21, 2024 219.20 219.75 207.60 216.40 938,602 -5.39(-2.43%)
Jun 20, 2024 230.28 230.99 219.20 221.79 584,741 -7.56(-3.30%)
Jun 18, 2024 222.63 233.04 220.66 229.35 730,451 +6.71(+3.01%)
Jun 17, 2024 220.01 223.20 216.31 222.64 420,529 +3.19(+1.45%)
Jun 14, 2024 218.98 222.18 216.44 219.45 339,306 -4.13(-1.85%)
Jun 13, 2024 225.00 226.26 221.22 223.58 314,837 -1.18(-0.53%)
Jun 12, 2024 223.58 232.02 221.77 224.76 400,054 +6.40(+2.93%)
Jun 11, 2024 217.44 218.51 213.06 218.36 341,416 +0.08(+0.04%)
Jun 10, 2024 213.40 221.00 212.66 218.28 403,633 +1.08(+0.50%)
Jun 07, 2024 217.17 221.54 214.99 217.20 414,461 +0.13(+0.06%)
Jun 06, 2024 221.21 224.77 215.00 217.07 387,511 -4.91(-2.21%)
Jun 05, 2024 214.34 225.00 213.17 221.98 492,250 +13.00(+6.22%)
Jun 04, 2024 212.78 215.21 206.44 208.98 422,293 -6.52(-3.03%)
Jun 03, 2024 220.46 220.46 208.59 215.50 493,706 -1.20(-0.55%)
May 31, 2024 221.60 222.86 209.58 216.70 719,265 -5.88(-2.64%)
May 30, 2024 226.52 226.66 220.72 222.58 437,352 -4.10(-1.81%)
May 29, 2024 225.75 230.50 222.54 226.68 439,303 -3.26(-1.42%)
May 28, 2024 235.51 235.51 226.96 229.94 496,691 -3.20(-1.37%)
May 24, 2024 229.01 235.70 227.61 233.14 261,678 +5.62(+2.47%)
May 23, 2024 235.84 238.13 225.31 227.52 420,673 -1.35(-0.59%)
May 22, 2024 232.49 233.32 227.25 228.87 394,963 -1.71(-0.74%)
May 21, 2024 226.70 231.29 224.37 230.58 241,363 +2.88(+1.26%)
May 20, 2024 224.13 231.70 224.13 227.70 417,842 +4.20(+1.88%)
May 17, 2024 225.63 227.49 220.70 223.50 436,489 -0.47(-0.21%)
May 16, 2024 233.02 235.42 223.25 223.97 507,039 -9.66(-4.13%)
May 15, 2024 230.72 234.71 228.36 233.63 469,386 +5.33(+2.33%)
May 14, 2024 221.51 229.35 219.40 228.30 449,424 +6.68(+3.01%)
May 13, 2024 224.50 227.87 219.85 221.62 548,241 -2.73(-1.22%)
May 10, 2024 227.16 233.84 215.18 224.35 999,137 +15.93(+7.64%)
May 09, 2024 207.93 212.41 207.84 208.42 676,926 +2.27(+1.10%)
May 08, 2024 207.79 209.28 204.49 206.15 379,971 -4.98(-2.36%)
May 07, 2024 208.14 213.47 207.99 211.13 740,275 +2.48(+1.19%)
May 06, 2024 202.42 210.11 202.31 208.65 470,824 +7.85(+3.91%)
May 03, 2024 200.00 204.39 197.27 200.80 636,730 +5.09(+2.60%)
May 02, 2024 188.13 195.77 186.50 195.71 644,260 +10.48(+5.66%)
May 01, 2024 184.00 191.34 179.25 185.23 619,252 -0.26(-0.14%)
Apr 30, 2024 189.00 192.59 185.35 185.49 760,358 -4.73(-2.49%)
Apr 29, 2024 189.15 191.10 187.67 190.22 372,498 +0.45(+0.24%)
Apr 26, 2024 183.65 191.04 180.96 189.77 398,909 +7.44(+4.08%)
Apr 25, 2024 175.56 182.43 173.37 182.33 572,456 +5.57(+3.15%)
Apr 24, 2024 180.12 180.62 174.47 176.76 291,055 +0.66(+0.37%)
Apr 23, 2024 172.64 177.86 171.18 176.10 343,877 +5.33(+3.12%)
Apr 22, 2024 170.15 170.92 167.41 170.77 505,607 +1.38(+0.81%)
Apr 19, 2024 177.11 177.62 166.65 169.39 606,594 -8.24(-4.64%)
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%)
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.