ONTO

Onto Innovation Historical Data

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
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:20220519 14:26:12