PLUS1
ONTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2022 | 73.08 | -4.92 | -6.31% | 75.70 | 78.87 | 72.29 | 303,090 |
| May 17 2022 | 78.00 | 4.81 | 6.57% | 75.68 | 78.35 | 75.68 | 272,067 |
| May 16 2022 | 73.19 | 0.46 | 0.63% | 71.62 | 75.2103 | 71.38 | 258,951 |
| May 13 2022 | 72.73 | 3.03 | 4.35% | 71.33 | 73.925 | 70.79 | 259,575 |
| May 12 2022 | 69.70 | 0.33 | 0.48% | 68.79 | 71.04 | 67.17 | 287,388 |
| May 11 2022 | 69.37 | -2.59 | -3.6% | 71.04 | 72.90 | 69.24 | 289,185 |
| May 10 2022 | 71.96 | 2.55 | 3.67% | 71.17 | 72.945 | 69.33 | 430,873 |
| May 09 2022 | 69.41 | -2.31 | -3.22% | 69.50 | 70.47 | 67.74 | 342,937 |
| May 06 2022 | 71.72 | -1.70 | -2.32% | 72.27 | 73.62 | 70.53 | 199,124 |
| May 05 2022 | 73.42 | -3.98 | -5.14% | 75.69 | 77.29 | 71.39 | 354,103 |
| May 04 2022 | 77.40 | 4.96 | 6.85% | 72.10 | 77.95 | 70.75 | 348,227 |
| May 03 2022 | 72.44 | 0.07 | 0.1% | 72.25 | 73.58 | 70.875 | 361,120 |
| May 02 2022 | 72.37 | 1.23 | 1.73% | 70.93 | 72.86 | 69.75 | 248,282 |
| Apr 29 2022 | 71.14 | -2.03 | -2.77% | 72.00 | 74.545 | 70.90 | 200,690 |
| Apr 28 2022 | 73.17 | 3.27 | 4.68% | 71.82 | 74.16 | 69.66 | 224,714 |
| Apr 27 2022 | 69.90 | -0.56 | -0.79% | 70.15 | 72.38 | 69.52 | 238,008 |
| Apr 26 2022 | 70.46 | -2.55 | -3.49% | 72.27 | 72.52 | 69.91 | 281,364 |
| Apr 25 2022 | 73.01 | 1.50 | 2.1% | 70.26 | 73.13 | 70.26 | 319,086 |
| Apr 22 2022 | 71.51 | -1.99 | -2.71% | 73.31 | 74.67 | 71.37 | 224,898 |
| Apr 21 2022 | 73.50 | -1.27 | -1.7% | 76.47 | 77.60 | 73.09 | 314,850 |
| Apr 20 2022 | 74.77 | 2.82 | 3.92% | 74.10 | 75.56 | 73.3625 | 361,323 |
| Apr 19 2022 | 71.95 | 2.88 | 4.17% | 69.07 | 72.51 | 68.49 | 365,865 |
| Apr 18 2022 | 69.07 | 0.70 | 1.02% | 68.14 | 70.42 | 67.705 | 198,315 |
| Apr 15 2022 | 68.37 | 0.00 | 0.0% | 68.37 | 68.37 | 68.37 | 0 |
| Apr 14 2022 | 68.37 | -3.43 | -4.78% | 72.14 | 72.185 | 68.311 | 226,488 |
| Apr 13 2022 | 71.80 | 1.59 | 2.26% | 71.05 | 72.70 | 70.2601 | 231,961 |
| Apr 12 2022 | 70.21 | 0.53 | 0.76% | 71.00 | 72.93 | 69.81 | 215,129 |
| Apr 11 2022 | 69.68 | -2.91 | -4.01% | 71.70 | 73.16 | 69.61 | 385,186 |
| Apr 08 2022 | 72.59 | -4.44 | -5.76% | 76.23 | 76.23 | 72.42 | 407,495 |
| Apr 07 2022 | 77.03 | 0.60 | 0.79% | 75.94 | 77.77 | 74.33 | 441,450 |
| Apr 06 2022 | 76.43 | -2.66 | -3.36% | 77.40 | 77.95 | 74.91 | 536,115 |
| Apr 05 2022 | 79.09 | -4.79 | -5.71% | 83.35 | 83.35 | 78.35 | 371,987 |
| Apr 04 2022 | 83.88 | -0.96 | -1.13% | 85.45 | 86.45 | 83.06 | 253,895 |
| Apr 01 2022 | 84.84 | -2.05 | -2.36% | 87.55 | 88.91 | 83.81 | 391,610 |
| Mar 31 2022 | 86.89 | -0.20 | -0.23% | 86.94 | 87.78 | 86.19 | 432,952 |
| Mar 30 2022 | 87.09 | -4.45 | -4.86% | 90.97 | 90.97 | 86.76 | 139,366 |
| Mar 29 2022 | 91.54 | 2.82 | 3.18% | 90.89 | 92.76 | 89.87 | 204,407 |
| Mar 28 2022 | 88.72 | 0.43 | 0.49% | 88.15 | 88.883 | 85.42 | 170,963 |
| Mar 25 2022 | 88.29 | -1.99 | -2.2% | 89.90 | 89.90 | 87.19 | 207,994 |
| Mar 24 2022 | 90.28 | 3.77 | 4.36% | 87.79 | 90.40 | 86.46 | 119,201 |
| Mar 23 2022 | 86.51 | -3.04 | -3.39% | 87.82 | 90.00 | 86.02 | 187,204 |
| Mar 22 2022 | 89.55 | 0.88 | 0.99% | 89.09 | 91.31 | 88.60 | 211,351 |
| Mar 21 2022 | 88.67 | -1.66 | -1.84% | 90.00 | 90.97 | 87.51 | 245,666 |
| Mar 18 2022 | 90.33 | 3.50 | 4.03% | 86.49 | 90.48 | 85.60 | 453,836 |
| Mar 17 2022 | 86.83 | 1.01 | 1.18% | 84.29 | 87.28 | 84.05 | 198,090 |
| Mar 16 2022 | 85.82 | 7.94 | 10.2% | 79.36 | 86.10 | 79.36 | 394,187 |
| Mar 15 2022 | 77.88 | 2.93 | 3.91% | 75.23 | 78.13 | 74.855 | 191,687 |
| Mar 14 2022 | 74.95 | -2.98 | -3.82% | 77.26 | 78.42 | 74.00 | 312,715 |
| Mar 11 2022 | 77.93 | -2.02 | -2.53% | 81.76 | 81.91 | 77.87 | 166,305 |
| Mar 10 2022 | 79.95 | -0.69 | -0.86% | 78.46 | 80.285 | 77.3645 | 149,997 |
| Mar 09 2022 | 80.64 | 3.90 | 5.08% | 79.37 | 81.32 | 78.94 | 340,885 |
| Mar 08 2022 | 76.74 | 2.76 | 3.73% | 74.26 | 78.835 | 73.675 | 290,562 |
| Mar 07 2022 | 73.98 | -4.66 | -5.93% | 79.23 | 80.75 | 73.74 | 366,939 |
| Mar 04 2022 | 78.64 | -6.26 | -7.37% | 83.88 | 84.29 | 77.75 | 325,730 |
| Mar 03 2022 | 84.90 | -2.57 | -2.94% | 87.78 | 88.33 | 84.25 | 151,370 |
| Mar 02 2022 | 87.47 | 4.27 | 5.13% | 84.36 | 88.07 | 83.50 | 171,131 |
| Mar 01 2022 | 83.20 | -3.01 | -3.49% | 86.68 | 87.63 | 82.04 | 308,581 |
| Feb 28 2022 | 86.21 | -1.64 | -1.87% | 87.17 | 88.575 | 85.40 | 435,988 |
| Feb 25 2022 | 87.85 | 1.15 | 1.33% | 86.57 | 88.80 | 85.47 | 262,199 |
| Feb 24 2022 | 86.70 | 4.45 | 5.41% | 78.28 | 87.06 | 77.37 | 314,333 |
| Feb 23 2022 | 82.25 | -2.20 | -2.61% | 85.69 | 86.81 | 82.07 | 194,089 |
| Feb 22 2022 | 84.45 | -1.33 | -1.55% | 84.37 | 87.23 | 83.44 | 238,631 |
| Feb 21 2022 | 85.78 | 0.00 | 0.0% | 85.78 | 85.78 | 85.78 | 0 |
| Feb 18 2022 | 85.78 | -3.21 | -3.61% | 88.31 | 89.05 | 85.26 | 238,665 |
