Mail

ONTO - Onto Innovation Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	106.23	107.90	104.82	107.03	107.03	235,000
02 June 2023	108.10	108.33	103.85	107.22	107.22	432,700
01 June 2023	107.43	108.01	104.76	106.74	106.74	423,000
31 May 2023	107.41	109.15	106.41	107.35	107.35	731,200
30 May 2023	112.00	112.72	108.20	109.50	109.50	396,500
26 May 2023	102.90	110.11	102.90	109.22	109.22	396,400
25 May 2023	101.10	103.71	99.71	102.72	102.72	362,400
24 May 2023	97.34	98.56	94.83	97.70	97.70	364,800
23 May 2023	98.77	100.63	98.54	99.07	99.07	219,100
22 May 2023	100.00	101.09	99.69	99.98	99.98	227,400
19 May 2023	99.48	100.77	98.22	100.42	100.42	286,900
18 May 2023	98.10	101.57	98.07	99.48	99.48	570,200
17 May 2023	95.91	99.13	94.07	97.95	97.95	464,700
16 May 2023	93.08	96.06	93.08	95.70	95.70	390,100
15 May 2023	88.48	93.56	88.03	93.44	93.44	306,900
12 May 2023	88.94	89.54	87.82	88.28	88.28	204,700
11 May 2023	88.09	89.07	86.04	88.81	88.81	186,700
10 May 2023	86.93	88.58	86.52	88.40	88.40	181,900
09 May 2023	84.94	86.03	84.63	85.41	85.41	200,200
08 May 2023	85.91	86.65	84.17	86.16	86.16	239,200
05 May 2023	82.01	86.65	80.17	86.32	86.32	264,600
04 May 2023	82.25	82.80	80.83	82.11	82.11	361,000
03 May 2023	81.86	84.75	81.86	83.12	83.12	253,100
02 May 2023	81.80	82.51	81.23	82.06	82.06	170,100
01 May 2023	81.21	82.61	81.21	81.97	81.97	153,500
28 Apr 2023	79.05	80.99	78.67	80.98	80.98	199,400
27 Apr 2023	78.42	79.33	76.40	79.08	79.08	147,500
26 Apr 2023	78.50	79.74	78.11	78.90	78.90	145,300
25 Apr 2023	81.37	81.42	77.82	78.50	78.50	182,000
24 Apr 2023	82.59	83.38	81.43	82.32	82.32	157,200
21 Apr 2023	81.88	83.13	81.41	82.71	82.71	139,200
20 Apr 2023	79.08	81.83	78.46	81.65	81.65	209,700
19 Apr 2023	79.77	80.26	79.13	79.61	79.61	181,600
18 Apr 2023	81.94	82.43	80.03	80.38	80.38	198,900
17 Apr 2023	81.48	82.15	80.01	80.96	80.96	188,600
14 Apr 2023	83.12	84.70	82.00	82.54	82.54	164,800
13 Apr 2023	82.27	83.33	81.38	82.89	82.89	111,700
12 Apr 2023	84.33	84.33	81.42	81.76	81.76	186,600
11 Apr 2023	84.04	84.30	83.14	83.34	83.34	129,200
10 Apr 2023	80.00	84.10	79.72	83.71	83.71	211,400
06 Apr 2023	81.88	82.40	80.00	81.07	81.07	195,200
05 Apr 2023	82.84	82.84	81.07	82.32	82.32	162,500
04 Apr 2023	87.44	87.44	82.91	83.78	83.78	180,300
03 Apr 2023	86.89	87.47	85.02	87.07	87.07	182,000
31 Mar 2023	86.56	88.46	86.16	87.88	87.88	253,700
30 Mar 2023	87.35	88.21	86.22	86.96	86.96	142,800
29 Mar 2023	84.02	86.77	83.23	86.14	86.14	174,800
28 Mar 2023	84.46	84.46	81.49	82.81	82.81	121,800
27 Mar 2023	86.39	86.39	84.60	84.76	84.76	131,800
24 Mar 2023	86.52	86.52	84.63	85.69	85.69	181,400
23 Mar 2023	87.12	89.75	86.18	87.31	87.31	146,300
22 Mar 2023	86.66	88.78	85.52	85.58	85.58	230,400
21 Mar 2023	87.94	88.57	85.26	86.88	86.88	227,300
20 Mar 2023	86.63	87.28	85.65	86.87	86.87	175,000
17 Mar 2023	87.72	88.65	85.71	86.26	86.26	662,200
16 Mar 2023	83.68	87.84	83.23	87.52	87.52	193,700
15 Mar 2023	83.60	85.00	82.17	84.83	84.83	375,300
14 Mar 2023	82.84	85.82	82.84	85.41	85.41	309,300
13 Mar 2023	79.16	81.37	78.66	80.40	80.40	187,200
10 Mar 2023	83.55	83.80	79.71	80.66	80.66	220,500
09 Mar 2023	84.28	85.82	83.09	83.20	83.20	175,000
08 Mar 2023	82.03	84.34	82.03	84.27	84.27	127,300
07 Mar 2023	83.73	84.31	80.76	81.89	81.89	196,700
06 Mar 2023	85.78	85.97	83.32	83.84	83.84	312,100
03 Mar 2023	84.25	85.94	83.22	85.74	85.74	219,700
02 Mar 2023	82.08	84.83	80.90	84.11	84.11	183,700
01 Mar 2023	82.98	84.54	82.98	83.56	83.56	247,900
28 Feb 2023	82.00	84.16	81.79	82.47	82.47	517,800
27 Feb 2023	81.28	82.93	80.07	82.06	82.06	289,900
24 Feb 2023	78.49	80.67	78.04	80.20	80.20	299,000
23 Feb 2023	79.47	81.10	78.37	80.17	80.17	323,600
22 Feb 2023	77.60	78.35	76.01	77.21	77.21	257,100
21 Feb 2023	78.57	79.58	77.78	77.87	77.87	304,500
17 Feb 2023	80.83	80.83	79.11	79.98	79.98	174,600
16 Feb 2023	80.68	82.19	80.03	80.76	80.76	154,200
15 Feb 2023	80.93	82.90	80.63	82.48	82.48	198,200
14 Feb 2023	80.77	82.79	80.09	82.18	82.18	222,700
13 Feb 2023	80.91	82.03	80.20	81.88	81.88	243,900
10 Feb 2023	82.35	82.35	77.96	80.90	80.90	411,900
09 Feb 2023	83.99	85.62	82.38	82.73	82.73	235,400
08 Feb 2023	83.06	84.62	81.94	82.30	82.30	137,700
07 Feb 2023	82.49	84.40	81.43	84.31	84.31	311,100
06 Feb 2023	84.43	85.08	81.75	82.57	82.57	233,600
03 Feb 2023	85.52	88.49	85.52	86.15	86.15	230,900
02 Feb 2023	84.09	87.56	83.65	87.27	87.27	249,700
01 Feb 2023	78.78	85.09	78.78	83.41	83.41	333,000
31 Jan 2023	77.02	78.76	76.65	78.65	78.65	292,500
30 Jan 2023	77.04	78.11	76.02	77.04	77.04	174,800
27 Jan 2023	79.28	79.50	77.98	78.12	78.12	196,500
26 Jan 2023	79.00	80.51	77.85	80.51	80.51	171,700
25 Jan 2023	76.83	78.64	75.76	78.64	78.64	217,900
24 Jan 2023	77.56	78.77	77.38	78.16	78.16	128,800
23 Jan 2023	76.52	79.31	76.52	78.93	78.93	182,500
20 Jan 2023	74.88	76.43	74.29	76.14	76.14	207,100
19 Jan 2023	75.36	75.63	73.40	73.97	73.97	222,000
18 Jan 2023	77.89	79.02	76.35	76.35	76.35	146,600
17 Jan 2023	77.29	77.91	75.88	77.01	77.01	141,500
13 Jan 2023	76.84	77.87	76.81	77.52	77.52	112,700
12 Jan 2023	77.75	78.41	75.64	77.88	77.88	182,500
11 Jan 2023	75.64	76.52	74.57	76.50	76.50	188,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...