Australia markets closed

Onto Innovation Inc. (ONTO)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
80.38-0.04 (-0.05%)
At close: 01:00PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202279.6480.8678.8380.3880.3866,400
23 Nov 202279.3980.7579.3980.4280.42145,000
22 Nov 202279.0479.9578.2979.5479.54130,800
21 Nov 202278.7179.4078.3978.8178.81119,600
18 Nov 202281.5981.5978.6079.7379.73199,600
17 Nov 202278.4780.0578.2779.8979.89340,700
16 Nov 202282.6483.2579.8780.3480.34156,300
15 Nov 202284.7385.8983.7784.2084.20291,800
14 Nov 202283.4684.2281.7481.7481.74262,000
11 Nov 202282.7886.8682.7084.7084.70252,100
10 Nov 202278.6082.8177.7682.7082.70249,000
09 Nov 202274.2075.3273.7174.5874.58196,600
08 Nov 202276.2877.1874.7375.4775.47256,500
07 Nov 202272.9674.8971.9274.5574.55211,400
04 Nov 202270.7472.4269.7872.1672.16216,300
03 Nov 202268.0771.0267.4968.8568.85386,700
02 Nov 202270.5473.0869.3569.3669.36430,100
01 Nov 202268.6570.7667.9470.4070.40331,300
31 Oct 202266.6267.7265.6566.8466.84347,300
28 Oct 202264.5468.4262.1667.1967.19407,400
27 Oct 202267.3667.8364.9965.0865.08445,300
26 Oct 202266.2869.0765.9867.0267.02207,700
25 Oct 202263.3068.1163.3067.3067.30333,600
24 Oct 202262.9963.7561.8963.3963.39242,400
21 Oct 202261.0663.7060.4563.3163.31206,300
20 Oct 202260.2462.1459.7760.9160.91281,500
19 Oct 202259.3660.4558.9260.3460.34349,700
18 Oct 202261.5461.9859.6860.0960.09484,100
17 Oct 202260.7861.1459.8560.2760.27321,000
14 Oct 202262.5162.6958.6859.0459.04386,100
13 Oct 202256.7162.8956.0261.8361.83850,500
12 Oct 202261.6861.6859.2859.3259.32336,300
11 Oct 202264.7065.5360.8361.8561.85459,800
10 Oct 202268.1268.1264.3066.2466.24206,900
07 Oct 202269.8770.1867.9368.3468.34173,200
06 Oct 202271.7373.6571.2571.7971.79174,900
05 Oct 202270.3972.4369.8472.0372.03168,600
04 Oct 202270.5872.4070.5771.4671.46213,000
03 Oct 202265.1069.3564.5068.4368.43271,100
30 Sept 202264.3766.2863.9864.0564.05319,200
29 Sept 202264.7765.4264.3165.1765.17213,900
28 Sept 202264.4766.7164.4766.1766.17363,400
27 Sept 202266.4067.5365.0465.7265.72238,600
26 Sept 202265.7167.4265.6365.8565.85298,300
23 Sept 202264.7366.2663.4266.0866.08241,600
22 Sept 202266.7267.7065.3165.5965.59213,300
21 Sept 202268.3370.4767.5167.6167.61145,600
20 Sept 202267.1868.4266.9667.8067.80105,600
19 Sept 202267.1168.9366.9568.2868.28133,300
16 Sept 202266.9368.4566.1268.3068.30314,800
15 Sept 202269.2869.8767.2967.9967.99158,500
14 Sept 202270.8371.5169.4369.9269.92398,600
13 Sept 202268.7670.9068.7670.6070.60525,500
12 Sept 202271.6872.0570.8672.0272.02167,100
09 Sept 202271.2371.5370.5271.4971.49163,300
08 Sept 202266.4070.0566.2070.0070.00317,500
07 Sept 202266.2067.7364.7467.4667.46255,600
06 Sept 202267.2467.8565.7165.9865.98309,000
02 Sept 202269.3569.9966.7167.5767.57152,900
01 Sept 202269.3669.3665.6967.7067.70265,700
31 Aug 202273.1673.1670.4770.9970.99258,600
30 Aug 202274.9274.9271.5172.5572.55217,100
29 Aug 202274.9876.1174.0674.1274.12180,200
26 Aug 202281.4281.4275.9576.1276.12143,400
25 Aug 202278.0781.1978.0481.0181.01189,400
24 Aug 202277.5077.9776.6476.9276.92136,800
23 Aug 202276.5278.1276.5277.4177.41127,500
22 Aug 202277.4878.3176.1076.5076.50210,600
19 Aug 202280.4180.4179.0879.4779.47148,500
18 Aug 202279.6482.7179.6081.5081.50205,500
17 Aug 202279.3079.5777.2579.0379.03130,600
16 Aug 202282.0782.3680.0080.6680.66165,300
15 Aug 202282.1282.9980.4882.2982.29493,300
12 Aug 202280.6782.2280.4182.1982.19222,600
11 Aug 202279.6081.8279.3180.2880.28352,500
10 Aug 202278.7480.6077.3579.1879.18562,600
09 Aug 202283.3283.5974.2874.8174.81749,400
08 Aug 202288.4789.1283.6585.1185.11331,600
05 Aug 202286.2989.6985.8389.4389.43373,600
04 Aug 202285.4088.3885.4088.2588.25341,300
03 Aug 202282.4985.9681.6885.2985.29171,100
02 Aug 202280.8883.4480.4081.9681.96176,000
01 Aug 202281.9183.6581.6282.1582.15227,400
29 July 202281.7083.8481.6483.2583.25232,800
28 July 202280.7782.3979.3482.2882.28160,500
27 July 202278.5381.7578.4180.7080.70239,900
26 July 202277.6778.3577.3677.8977.89147,600
25 July 202278.9479.3076.6978.1878.18198,100
22 July 202281.1881.1877.9379.1379.13271,400
21 July 202281.3482.9080.5281.3581.35528,000
20 July 202276.3981.1876.3980.6180.61279,700
19 July 202272.8177.2472.8177.0577.05423,900
18 July 202271.6073.0270.5671.5271.52424,200
15 July 202269.1071.0167.7770.8770.87297,400
14 July 202266.3768.2864.6867.8767.87330,700
13 July 202264.1766.3263.9566.2166.21143,200
12 July 202264.9566.0864.1465.2265.22249,700
11 July 202263.4565.7063.2964.8064.80294,500
08 July 202263.9665.3663.2664.3964.39354,900
07 July 202263.0365.4662.7964.7864.78604,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...