ONTO - Onto Innovation Inc.

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 June 2023106.23107.90104.82107.03107.03235,000
02 June 2023108.10108.33103.85107.22107.22432,700
01 June 2023107.43108.01104.76106.74106.74423,000
31 May 2023107.41109.15106.41107.35107.35731,200
30 May 2023112.00112.72108.20109.50109.50396,500
26 May 2023102.90110.11102.90109.22109.22396,400
25 May 2023101.10103.7199.71102.72102.72362,400
24 May 202397.3498.5694.8397.7097.70364,800
23 May 202398.77100.6398.5499.0799.07219,100
22 May 2023100.00101.0999.6999.9899.98227,400
19 May 202399.48100.7798.22100.42100.42286,900
18 May 202398.10101.5798.0799.4899.48570,200
17 May 202395.9199.1394.0797.9597.95464,700
16 May 202393.0896.0693.0895.7095.70390,100
15 May 202388.4893.5688.0393.4493.44306,900
12 May 202388.9489.5487.8288.2888.28204,700
11 May 202388.0989.0786.0488.8188.81186,700
10 May 202386.9388.5886.5288.4088.40181,900
09 May 202384.9486.0384.6385.4185.41200,200
08 May 202385.9186.6584.1786.1686.16239,200
05 May 202382.0186.6580.1786.3286.32264,600
04 May 202382.2582.8080.8382.1182.11361,000
03 May 202381.8684.7581.8683.1283.12253,100
02 May 202381.8082.5181.2382.0682.06170,100
01 May 202381.2182.6181.2181.9781.97153,500
28 Apr 202379.0580.9978.6780.9880.98199,400
27 Apr 202378.4279.3376.4079.0879.08147,500
26 Apr 202378.5079.7478.1178.9078.90145,300
25 Apr 202381.3781.4277.8278.5078.50182,000
24 Apr 202382.5983.3881.4382.3282.32157,200
21 Apr 202381.8883.1381.4182.7182.71139,200
20 Apr 202379.0881.8378.4681.6581.65209,700
19 Apr 202379.7780.2679.1379.6179.61181,600
18 Apr 202381.9482.4380.0380.3880.38198,900
17 Apr 202381.4882.1580.0180.9680.96188,600
14 Apr 202383.1284.7082.0082.5482.54164,800
13 Apr 202382.2783.3381.3882.8982.89111,700
12 Apr 202384.3384.3381.4281.7681.76186,600
11 Apr 202384.0484.3083.1483.3483.34129,200
10 Apr 202380.0084.1079.7283.7183.71211,400
06 Apr 202381.8882.4080.0081.0781.07195,200
05 Apr 202382.8482.8481.0782.3282.32162,500
04 Apr 202387.4487.4482.9183.7883.78180,300
03 Apr 202386.8987.4785.0287.0787.07182,000
31 Mar 202386.5688.4686.1687.8887.88253,700
30 Mar 202387.3588.2186.2286.9686.96142,800
29 Mar 202384.0286.7783.2386.1486.14174,800
28 Mar 202384.4684.4681.4982.8182.81121,800
27 Mar 202386.3986.3984.6084.7684.76131,800
24 Mar 202386.5286.5284.6385.6985.69181,400
23 Mar 202387.1289.7586.1887.3187.31146,300
22 Mar 202386.6688.7885.5285.5885.58230,400
21 Mar 202387.9488.5785.2686.8886.88227,300
20 Mar 202386.6387.2885.6586.8786.87175,000
17 Mar 202387.7288.6585.7186.2686.26662,200
16 Mar 202383.6887.8483.2387.5287.52193,700
15 Mar 202383.6085.0082.1784.8384.83375,300
14 Mar 202382.8485.8282.8485.4185.41309,300
13 Mar 202379.1681.3778.6680.4080.40187,200
10 Mar 202383.5583.8079.7180.6680.66220,500
09 Mar 202384.2885.8283.0983.2083.20175,000
08 Mar 202382.0384.3482.0384.2784.27127,300
07 Mar 202383.7384.3180.7681.8981.89196,700
06 Mar 202385.7885.9783.3283.8483.84312,100
03 Mar 202384.2585.9483.2285.7485.74219,700
02 Mar 202382.0884.8380.9084.1184.11183,700
01 Mar 202382.9884.5482.9883.5683.56247,900
28 Feb 202382.0084.1681.7982.4782.47517,800
27 Feb 202381.2882.9380.0782.0682.06289,900
24 Feb 202378.4980.6778.0480.2080.20299,000
23 Feb 202379.4781.1078.3780.1780.17323,600
22 Feb 202377.6078.3576.0177.2177.21257,100
21 Feb 202378.5779.5877.7877.8777.87304,500
17 Feb 202380.8380.8379.1179.9879.98174,600
16 Feb 202380.6882.1980.0380.7680.76154,200
15 Feb 202380.9382.9080.6382.4882.48198,200
14 Feb 202380.7782.7980.0982.1882.18222,700
13 Feb 202380.9182.0380.2081.8881.88243,900
10 Feb 202382.3582.3577.9680.9080.90411,900
09 Feb 202383.9985.6282.3882.7382.73235,400
08 Feb 202383.0684.6281.9482.3082.30137,700
07 Feb 202382.4984.4081.4384.3184.31311,100
06 Feb 202384.4385.0881.7582.5782.57233,600
03 Feb 202385.5288.4985.5286.1586.15230,900
02 Feb 202384.0987.5683.6587.2787.27249,700
01 Feb 202378.7885.0978.7883.4183.41333,000
31 Jan 202377.0278.7676.6578.6578.65292,500
30 Jan 202377.0478.1176.0277.0477.04174,800
27 Jan 202379.2879.5077.9878.1278.12196,500
26 Jan 202379.0080.5177.8580.5180.51171,700
25 Jan 202376.8378.6475.7678.6478.64217,900
24 Jan 202377.5678.7777.3878.1678.16128,800
23 Jan 202376.5279.3176.5278.9378.93182,500
20 Jan 202374.8876.4374.2976.1476.14207,100
19 Jan 202375.3675.6373.4073.9773.97222,000
18 Jan 202377.8979.0276.3576.3576.35146,600
17 Jan 202377.2977.9175.8877.0177.01141,500
13 Jan 202376.8477.8776.8177.5277.52112,700
12 Jan 202377.7578.4175.6477.8877.88182,500
11 Jan 202375.6476.5274.5776.5076.50188,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...