ONTO

Onto Innovation Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Onto Innovation Inc ONTO NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.48 0.57% 84.67 19:57:24
Open Price Low Price High Price Close Price Prev Close
84.19 80.02 84.70 84.67 84.19
more quote information »

ONTO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week90.5695.0080.0289.56477,282-5.89-6.5%
1 Month101.10106.0980.0295.07417,960-16.43-16.25%
3 Months89.00106.0980.0294.01348,158-4.33-4.87%
6 Months65.30106.0964.5184.94294,10419.3729.66%
1 Year55.94106.0952.16574.16328,19428.7351.36%
3 Years34.57106.0920.3252.73325,52750.10144.92%
5 Years34.57106.0920.3252.73325,52750.10144.92%

ONTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 28 2022 84.67 0.48 0.57% 84.19 84.70 80.02 723,299
Jan 27 2022 84.19 -4.72 -5.31% 89.34 89.34 83.74 419,797
Jan 26 2022 88.91 -0.50 -0.56% 92.78 94.59 87.32 399,441
Jan 25 2022 89.41 -5.29 -5.59% 92.29 93.47 89.255 370,669
Jan 24 2022 94.70 5.23 5.85% 86.79 95.00 86.2393 512,859
Jan 21 2022 89.47 -2.10 -2.29% 90.56 94.89 89.35 683,643
Jan 20 2022 91.57 0.15 0.16% 92.67 96.21 91.31 386,883
Jan 19 2022 91.42 -2.60 -2.77% 95.75 97.24 91.06 423,179
Jan 18 2022 94.02 -11.94 -11.27% 104.74 104.74 93.99 467,686
Jan 14 2022 105.96 10.80 11.35% 96.03 106.09 95.55 662,226
Jan 13 2022 95.16 -2.05 -2.11% 99.45 100.9801 94.82 297,498
Jan 12 2022 97.21 2.10 2.21% 95.65 99.65 95.37 354,824
Jan 11 2022 95.11 2.55 2.75% 92.46 95.48 91.025 343,574
Jan 10 2022 92.56 -2.66 -2.79% 93.69 93.69 88.07 499,806
Jan 07 2022 95.22 -3.72 -3.76% 98.31 100.92 95.19 486,581
Jan 06 2022 98.94 1.57 1.61% 96.99 100.00 96.00 320,549
Jan 05 2022 97.37 -5.57 -5.41% 102.90 103.70 97.26 267,172
Jan 04 2022 102.94 -0.67 -0.65% 103.58 104.2499 97.56 433,442
Jan 03 2022 103.61 2.38 2.35% 102.00 104.41 101.355 274,036
Dec 31 2021 101.23 0.34 0.34% 101.10 103.34 101.02 337,380
Dec 30 2021 100.89 -0.15 -0.15% 101.04 102.82 100.17 392,049
Dec 29 2021 101.04 1.52 1.53% 99.52 101.272 98.91 167,300
See More Historical Prices ยป
Your Recent History
NYSE
ONTO
Onto Innov..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220129 06:44:36