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
-7.40 -10.61% 62.34 18:00:00
Open Price Low Price High Price Close Price Prev Close
67.86 60.90 68.70 62.34 69.74
more quote information »

ONTO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week69.4075.7660.9072.47411,039-7.06-10.17%
1 Month81.3384.0360.9073.01313,026-18.99-23.35%
3 Months76.2384.0360.9073.20291,482-13.89-18.22%
6 Months102.00106.0960.9082.16314,305-39.66-38.88%
1 Year72.78106.0960.9081.55288,356-10.44-14.34%
3 Years34.57106.0920.3256.54320,88827.7780.33%
5 Years34.57106.0920.3256.54320,88827.7780.33%

ONTO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 01 2022 62.34 -7.40 -10.61% 67.86 68.70 60.90 659,974
Jun 30 2022 69.74 -0.38 -0.54% 68.38 71.33 68.17 288,908
Jun 29 2022 70.12 -1.58 -2.2% 71.35 72.29 68.78 132,678
Jun 28 2022 71.70 -2.43 -3.28% 74.94 75.12 71.26 311,072
Jun 27 2022 74.13 0.78 1.06% 74.32 75.76 72.915 226,608
Jun 24 2022 73.35 4.83 7.05% 69.40 73.36 69.40 1,095,930
Jun 23 2022 68.52 -1.00 -1.44% 69.26 69.99 67.25 384,986
Jun 22 2022 69.52 -1.53 -2.15% 69.56 71.31 69.28 406,379
Jun 21 2022 71.05 3.77 5.6% 69.35 72.13 69.19 245,967
Jun 17 2022 67.28 -0.93 -1.36% 68.70 69.56 67.27 535,735
Jun 16 2022 68.21 -4.91 -6.71% 70.16 70.55 67.23 231,994
Jun 15 2022 73.12 0.82 1.13% 73.94 74.61 71.34 220,187
Jun 14 2022 72.30 0.41 0.57% 72.20 72.575 70.26 255,224
Jun 13 2022 71.89 -2.91 -3.89% 71.06 73.36 69.765 316,478
Jun 10 2022 74.80 -3.48 -4.45% 76.71 77.61 74.31 222,731
Jun 09 2022 78.28 -2.40 -2.97% 80.04 81.285 78.20 155,097
Jun 08 2022 80.68 -2.99 -3.57% 82.96 83.68 80.01 245,995
Jun 07 2022 83.67 2.56 3.16% 80.19 83.89 79.53 232,755
Jun 06 2022 81.11 -1.23 -1.49% 83.86 84.03 80.56 199,591
Jun 03 2022 82.34 -0.76 -0.91% 81.33 83.27 80.66 239,185
Jun 02 2022 83.10 3.29 4.12% 79.14 83.46 79.14 155,447
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:20220702 01:23:25