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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	79.64	80.86	78.83	80.38	80.38	66,400
23 Nov 2022	79.39	80.75	79.39	80.42	80.42	145,000
22 Nov 2022	79.04	79.95	78.29	79.54	79.54	130,800
21 Nov 2022	78.71	79.40	78.39	78.81	78.81	119,600
18 Nov 2022	81.59	81.59	78.60	79.73	79.73	199,600
17 Nov 2022	78.47	80.05	78.27	79.89	79.89	340,700
16 Nov 2022	82.64	83.25	79.87	80.34	80.34	156,300
15 Nov 2022	84.73	85.89	83.77	84.20	84.20	291,800
14 Nov 2022	83.46	84.22	81.74	81.74	81.74	262,000
11 Nov 2022	82.78	86.86	82.70	84.70	84.70	252,100
10 Nov 2022	78.60	82.81	77.76	82.70	82.70	249,000
09 Nov 2022	74.20	75.32	73.71	74.58	74.58	196,600
08 Nov 2022	76.28	77.18	74.73	75.47	75.47	256,500
07 Nov 2022	72.96	74.89	71.92	74.55	74.55	211,400
04 Nov 2022	70.74	72.42	69.78	72.16	72.16	216,300
03 Nov 2022	68.07	71.02	67.49	68.85	68.85	386,700
02 Nov 2022	70.54	73.08	69.35	69.36	69.36	430,100
01 Nov 2022	68.65	70.76	67.94	70.40	70.40	331,300
31 Oct 2022	66.62	67.72	65.65	66.84	66.84	347,300
28 Oct 2022	64.54	68.42	62.16	67.19	67.19	407,400
27 Oct 2022	67.36	67.83	64.99	65.08	65.08	445,300
26 Oct 2022	66.28	69.07	65.98	67.02	67.02	207,700
25 Oct 2022	63.30	68.11	63.30	67.30	67.30	333,600
24 Oct 2022	62.99	63.75	61.89	63.39	63.39	242,400
21 Oct 2022	61.06	63.70	60.45	63.31	63.31	206,300
20 Oct 2022	60.24	62.14	59.77	60.91	60.91	281,500
19 Oct 2022	59.36	60.45	58.92	60.34	60.34	349,700
18 Oct 2022	61.54	61.98	59.68	60.09	60.09	484,100
17 Oct 2022	60.78	61.14	59.85	60.27	60.27	321,000
14 Oct 2022	62.51	62.69	58.68	59.04	59.04	386,100
13 Oct 2022	56.71	62.89	56.02	61.83	61.83	850,500
12 Oct 2022	61.68	61.68	59.28	59.32	59.32	336,300
11 Oct 2022	64.70	65.53	60.83	61.85	61.85	459,800
10 Oct 2022	68.12	68.12	64.30	66.24	66.24	206,900
07 Oct 2022	69.87	70.18	67.93	68.34	68.34	173,200
06 Oct 2022	71.73	73.65	71.25	71.79	71.79	174,900
05 Oct 2022	70.39	72.43	69.84	72.03	72.03	168,600
04 Oct 2022	70.58	72.40	70.57	71.46	71.46	213,000
03 Oct 2022	65.10	69.35	64.50	68.43	68.43	271,100
30 Sept 2022	64.37	66.28	63.98	64.05	64.05	319,200
29 Sept 2022	64.77	65.42	64.31	65.17	65.17	213,900
28 Sept 2022	64.47	66.71	64.47	66.17	66.17	363,400
27 Sept 2022	66.40	67.53	65.04	65.72	65.72	238,600
26 Sept 2022	65.71	67.42	65.63	65.85	65.85	298,300
23 Sept 2022	64.73	66.26	63.42	66.08	66.08	241,600
22 Sept 2022	66.72	67.70	65.31	65.59	65.59	213,300
21 Sept 2022	68.33	70.47	67.51	67.61	67.61	145,600
20 Sept 2022	67.18	68.42	66.96	67.80	67.80	105,600
19 Sept 2022	67.11	68.93	66.95	68.28	68.28	133,300
16 Sept 2022	66.93	68.45	66.12	68.30	68.30	314,800
15 Sept 2022	69.28	69.87	67.29	67.99	67.99	158,500
14 Sept 2022	70.83	71.51	69.43	69.92	69.92	398,600
13 Sept 2022	68.76	70.90	68.76	70.60	70.60	525,500
12 Sept 2022	71.68	72.05	70.86	72.02	72.02	167,100
09 Sept 2022	71.23	71.53	70.52	71.49	71.49	163,300
08 Sept 2022	66.40	70.05	66.20	70.00	70.00	317,500
07 Sept 2022	66.20	67.73	64.74	67.46	67.46	255,600
06 Sept 2022	67.24	67.85	65.71	65.98	65.98	309,000
02 Sept 2022	69.35	69.99	66.71	67.57	67.57	152,900
01 Sept 2022	69.36	69.36	65.69	67.70	67.70	265,700
31 Aug 2022	73.16	73.16	70.47	70.99	70.99	258,600
30 Aug 2022	74.92	74.92	71.51	72.55	72.55	217,100
29 Aug 2022	74.98	76.11	74.06	74.12	74.12	180,200
26 Aug 2022	81.42	81.42	75.95	76.12	76.12	143,400
25 Aug 2022	78.07	81.19	78.04	81.01	81.01	189,400
24 Aug 2022	77.50	77.97	76.64	76.92	76.92	136,800
23 Aug 2022	76.52	78.12	76.52	77.41	77.41	127,500
22 Aug 2022	77.48	78.31	76.10	76.50	76.50	210,600
19 Aug 2022	80.41	80.41	79.08	79.47	79.47	148,500
18 Aug 2022	79.64	82.71	79.60	81.50	81.50	205,500
17 Aug 2022	79.30	79.57	77.25	79.03	79.03	130,600
16 Aug 2022	82.07	82.36	80.00	80.66	80.66	165,300
15 Aug 2022	82.12	82.99	80.48	82.29	82.29	493,300
12 Aug 2022	80.67	82.22	80.41	82.19	82.19	222,600
11 Aug 2022	79.60	81.82	79.31	80.28	80.28	352,500
10 Aug 2022	78.74	80.60	77.35	79.18	79.18	562,600
09 Aug 2022	83.32	83.59	74.28	74.81	74.81	749,400
08 Aug 2022	88.47	89.12	83.65	85.11	85.11	331,600
05 Aug 2022	86.29	89.69	85.83	89.43	89.43	373,600
04 Aug 2022	85.40	88.38	85.40	88.25	88.25	341,300
03 Aug 2022	82.49	85.96	81.68	85.29	85.29	171,100
02 Aug 2022	80.88	83.44	80.40	81.96	81.96	176,000
01 Aug 2022	81.91	83.65	81.62	82.15	82.15	227,400
29 July 2022	81.70	83.84	81.64	83.25	83.25	232,800
28 July 2022	80.77	82.39	79.34	82.28	82.28	160,500
27 July 2022	78.53	81.75	78.41	80.70	80.70	239,900
26 July 2022	77.67	78.35	77.36	77.89	77.89	147,600
25 July 2022	78.94	79.30	76.69	78.18	78.18	198,100
22 July 2022	81.18	81.18	77.93	79.13	79.13	271,400
21 July 2022	81.34	82.90	80.52	81.35	81.35	528,000
20 July 2022	76.39	81.18	76.39	80.61	80.61	279,700
19 July 2022	72.81	77.24	72.81	77.05	77.05	423,900
18 July 2022	71.60	73.02	70.56	71.52	71.52	424,200
15 July 2022	69.10	71.01	67.77	70.87	70.87	297,400
14 July 2022	66.37	68.28	64.68	67.87	67.87	330,700
13 July 2022	64.17	66.32	63.95	66.21	66.21	143,200
12 July 2022	64.95	66.08	64.14	65.22	65.22	249,700
11 July 2022	63.45	65.70	63.29	64.80	64.80	294,500
08 July 2022	63.96	65.36	63.26	64.39	64.39	354,900
07 July 2022	63.03	65.46	62.79	64.78	64.78	604,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,527.70-94.54(-0.38%)

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

Onto Innovation Inc. (ONTO)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,527.70
-94.54(-0.38%)