News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Onto Innovation Inc. (ONTO)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

62.34

-7.40

(-10.61%)

At close: 04:00PM EDT

61.80

-0.54

(-0.87%)

After hours:

05:26PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
01 July 2022	67.86	68.47	60.90	62.34	62.34	660,000
30 June 2022	68.38	71.33	68.17	69.74	69.74	288,900
29 June 2022	71.35	71.35	68.78	70.12	70.12	132,600
28 June 2022	74.94	75.12	71.26	71.70	71.70	311,100
27 June 2022	74.32	75.76	72.92	74.13	74.13	226,600
24 June 2022	69.40	73.36	69.40	73.35	73.35	1,095,900
23 June 2022	69.26	69.90	67.25	68.52	68.52	385,000
22 June 2022	69.56	71.31	69.50	69.52	69.52	406,500
21 June 2022	69.35	72.13	69.19	71.05	71.05	246,000
17 June 2022	68.70	69.56	67.27	67.28	67.28	539,800
16 June 2022	70.16	70.55	67.23	68.21	68.21	232,000
15 June 2022	73.94	74.61	71.34	73.12	73.12	220,200
14 June 2022	72.20	72.57	70.26	72.30	72.30	255,200
13 June 2022	71.51	73.36	69.76	71.89	71.89	316,500
10 June 2022	76.71	77.61	74.31	74.80	74.80	223,200
09 June 2022	80.04	81.29	78.20	78.28	78.28	155,100
08 June 2022	82.96	83.68	80.01	80.68	80.68	246,000
07 June 2022	80.19	83.89	79.53	83.67	83.67	232,800
06 June 2022	83.86	83.86	80.56	81.11	81.11	199,600
03 June 2022	81.33	83.27	81.04	82.34	82.34	239,200
02 June 2022	79.14	83.46	79.14	83.10	83.10	155,400
01 June 2022	81.04	81.18	78.36	79.81	79.81	205,500
31 May 2022	81.43	81.43	79.32	80.38	80.38	218,000
27 May 2022	79.32	82.44	78.69	82.24	82.24	494,100
26 May 2022	73.91	79.34	73.91	77.85	77.85	261,600
25 May 2022	69.89	74.60	69.89	74.26	74.26	241,600
24 May 2022	73.24	73.24	69.90	70.59	70.59	255,200
23 May 2022	73.28	75.52	73.28	74.38	74.38	180,300
20 May 2022	75.29	75.30	69.59	73.21	73.21	224,200
19 May 2022	72.82	75.17	72.75	72.90	72.90	279,900
18 May 2022	75.70	78.87	72.29	73.08	73.08	303,100
17 May 2022	75.68	78.35	75.68	78.00	78.00	272,100
16 May 2022	71.62	75.21	71.38	73.19	73.19	259,000
13 May 2022	71.33	73.93	70.79	72.73	72.73	259,600
12 May 2022	68.79	71.04	67.17	69.70	69.70	287,400
11 May 2022	71.04	72.90	69.24	69.37	69.37	290,300
10 May 2022	71.17	72.94	69.33	71.96	71.96	431,600
09 May 2022	69.50	70.47	67.74	69.41	69.41	342,900
06 May 2022	72.27	73.62	70.53	71.72	71.72	199,100
05 May 2022	75.69	77.29	71.39	73.42	73.42	354,100
04 May 2022	72.10	77.95	70.75	77.40	77.40	348,200
03 May 2022	72.25	73.58	70.88	72.44	72.44	361,100
02 May 2022	70.93	72.86	69.75	72.37	72.37	248,300
29 Apr 2022	72.00	74.54	70.90	71.14	71.14	200,700
28 Apr 2022	71.82	74.16	69.66	73.17	73.17	224,700
27 Apr 2022	70.15	72.38	69.52	69.90	69.90	238,000
26 Apr 2022	72.27	72.32	69.91	70.46	70.46	281,400
25 Apr 2022	70.26	73.13	70.26	73.01	73.01	319,300
22 Apr 2022	73.31	74.67	71.37	71.51	71.51	224,900
21 Apr 2022	76.47	77.60	73.09	73.50	73.50	314,900
20 Apr 2022	74.10	75.56	73.36	74.77	74.77	361,300
19 Apr 2022	69.07	72.51	68.50	71.95	71.95	366,300
18 Apr 2022	68.14	70.42	67.71	69.07	69.07	198,300
14 Apr 2022	72.14	72.18	68.31	68.37	68.37	226,500
13 Apr 2022	71.05	72.70	70.26	71.80	71.80	232,300
12 Apr 2022	71.00	72.93	69.81	70.21	70.21	215,100
11 Apr 2022	71.70	73.16	69.61	69.68	69.68	385,200
08 Apr 2022	76.23	76.23	72.42	72.59	72.59	407,800
07 Apr 2022	75.94	77.77	74.33	77.03	77.03	441,500
06 Apr 2022	77.40	77.95	74.91	76.43	76.43	536,100
05 Apr 2022	83.35	83.35	78.35	79.09	79.09	372,000
04 Apr 2022	85.45	86.45	83.06	83.88	83.88	253,900
01 Apr 2022	87.55	88.91	83.81	84.84	84.84	391,600
31 Mar 2022	86.94	87.78	86.19	86.89	86.89	433,000
30 Mar 2022	90.97	90.97	86.76	87.09	87.09	139,400
29 Mar 2022	90.89	92.76	89.87	91.54	91.54	204,400
28 Mar 2022	88.15	88.88	85.42	88.72	88.72	171,000
25 Mar 2022	89.90	89.90	87.19	88.29	88.29	208,000
24 Mar 2022	87.79	90.40	86.46	90.28	90.28	119,200
23 Mar 2022	87.82	90.00	86.02	86.51	86.51	187,200
22 Mar 2022	89.09	91.31	88.60	89.55	89.55	211,400
21 Mar 2022	90.00	90.97	87.51	88.67	88.67	245,900
18 Mar 2022	86.49	90.48	85.60	90.33	90.33	453,800
17 Mar 2022	84.29	87.28	84.05	86.83	86.83	198,100
16 Mar 2022	79.36	86.10	79.36	85.82	85.82	394,200
15 Mar 2022	75.23	78.13	74.86	77.88	77.88	191,700
14 Mar 2022	77.26	78.42	74.00	74.95	74.95	314,700
11 Mar 2022	81.76	81.91	77.87	77.93	77.93	166,300
10 Mar 2022	78.46	80.29	77.36	79.95	79.95	150,000
09 Mar 2022	79.37	81.32	78.94	80.64	80.64	340,900
08 Mar 2022	74.26	78.83	73.68	76.74	76.74	290,600
07 Mar 2022	79.23	80.75	73.74	73.98	73.98	366,900
04 Mar 2022	83.88	83.88	77.75	78.64	78.64	325,700
03 Mar 2022	87.78	87.84	84.25	84.90	84.90	151,400
02 Mar 2022	84.36	88.07	83.69	87.47	87.47	171,100
01 Mar 2022	86.68	87.63	82.04	83.20	83.20	308,600
28 Feb 2022	87.17	88.57	85.40	86.21	86.21	436,100
25 Feb 2022	86.57	88.80	85.47	87.85	87.85	262,200
24 Feb 2022	78.28	87.06	77.37	86.70	86.70	314,300
23 Feb 2022	85.69	86.81	82.07	82.25	82.25	194,500
22 Feb 2022	84.37	87.23	83.44	84.45	84.45	238,600
18 Feb 2022	88.31	89.05	85.26	85.78	85.78	238,500
17 Feb 2022	91.05	91.70	88.95	88.99	88.99	154,000
16 Feb 2022	90.21	92.64	89.68	92.07	92.07	205,400
15 Feb 2022	89.20	91.29	88.29	91.08	91.08	237,900
14 Feb 2022	88.11	90.04	86.25	87.13	87.13	355,800
11 Feb 2022	91.58	92.91	86.90	87.56	87.56	304,400
10 Feb 2022	90.16	96.06	90.16	91.87	91.87	301,400
09 Feb 2022	97.32	97.93	90.17	93.04	93.04	506,300
08 Feb 2022	90.00	93.52	90.00	93.09	93.09	463,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,720.40-26.10(-0.39%)

ASX 2006,539.90-28.20(-0.43%)

AUD/USD0.6818-0.0087(-1.25%)

OIL108.46+2.70(+2.55%)

GOLD1,812.90+5.60(+0.31%)

BTC-AUD28,153.59-257.30(-0.91%)

News that makes you smarter and richer... For free.

Onto Innovation Inc. (ONTO)

ALL ORDS
6,720.40
-26.10(-0.39%)

ASX 200
6,539.90
-28.20(-0.43%)

AUD/USD
0.6818
-0.0087(-1.25%)

OIL
108.46
+2.70(+2.55%)

GOLD
1,812.90
+5.60(+0.31%)

BTC-AUD
28,153.59
-257.30(-0.91%)