Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
01 July 202267.8668.4760.9062.3462.34660,000
30 June 202268.3871.3368.1769.7469.74288,900
29 June 202271.3571.3568.7870.1270.12132,600
28 June 202274.9475.1271.2671.7071.70311,100
27 June 202274.3275.7672.9274.1374.13226,600
24 June 202269.4073.3669.4073.3573.351,095,900
23 June 202269.2669.9067.2568.5268.52385,000
22 June 202269.5671.3169.5069.5269.52406,500
21 June 202269.3572.1369.1971.0571.05246,000
17 June 202268.7069.5667.2767.2867.28539,800
16 June 202270.1670.5567.2368.2168.21232,000
15 June 202273.9474.6171.3473.1273.12220,200
14 June 202272.2072.5770.2672.3072.30255,200
13 June 202271.5173.3669.7671.8971.89316,500
10 June 202276.7177.6174.3174.8074.80223,200
09 June 202280.0481.2978.2078.2878.28155,100
08 June 202282.9683.6880.0180.6880.68246,000
07 June 202280.1983.8979.5383.6783.67232,800
06 June 202283.8683.8680.5681.1181.11199,600
03 June 202281.3383.2781.0482.3482.34239,200
02 June 202279.1483.4679.1483.1083.10155,400
01 June 202281.0481.1878.3679.8179.81205,500
31 May 202281.4381.4379.3280.3880.38218,000
27 May 202279.3282.4478.6982.2482.24494,100
26 May 202273.9179.3473.9177.8577.85261,600
25 May 202269.8974.6069.8974.2674.26241,600
24 May 202273.2473.2469.9070.5970.59255,200
23 May 202273.2875.5273.2874.3874.38180,300
20 May 202275.2975.3069.5973.2173.21224,200
19 May 202272.8275.1772.7572.9072.90279,900
18 May 202275.7078.8772.2973.0873.08303,100
17 May 202275.6878.3575.6878.0078.00272,100
16 May 202271.6275.2171.3873.1973.19259,000
13 May 202271.3373.9370.7972.7372.73259,600
12 May 202268.7971.0467.1769.7069.70287,400
11 May 202271.0472.9069.2469.3769.37290,300
10 May 202271.1772.9469.3371.9671.96431,600
09 May 202269.5070.4767.7469.4169.41342,900
06 May 202272.2773.6270.5371.7271.72199,100
05 May 202275.6977.2971.3973.4273.42354,100
04 May 202272.1077.9570.7577.4077.40348,200
03 May 202272.2573.5870.8872.4472.44361,100
02 May 202270.9372.8669.7572.3772.37248,300
29 Apr 202272.0074.5470.9071.1471.14200,700
28 Apr 202271.8274.1669.6673.1773.17224,700
27 Apr 202270.1572.3869.5269.9069.90238,000
26 Apr 202272.2772.3269.9170.4670.46281,400
25 Apr 202270.2673.1370.2673.0173.01319,300
22 Apr 202273.3174.6771.3771.5171.51224,900
21 Apr 202276.4777.6073.0973.5073.50314,900
20 Apr 202274.1075.5673.3674.7774.77361,300
19 Apr 202269.0772.5168.5071.9571.95366,300
18 Apr 202268.1470.4267.7169.0769.07198,300
14 Apr 202272.1472.1868.3168.3768.37226,500
13 Apr 202271.0572.7070.2671.8071.80232,300
12 Apr 202271.0072.9369.8170.2170.21215,100
11 Apr 202271.7073.1669.6169.6869.68385,200
08 Apr 202276.2376.2372.4272.5972.59407,800
07 Apr 202275.9477.7774.3377.0377.03441,500
06 Apr 202277.4077.9574.9176.4376.43536,100
05 Apr 202283.3583.3578.3579.0979.09372,000
04 Apr 202285.4586.4583.0683.8883.88253,900
01 Apr 202287.5588.9183.8184.8484.84391,600
31 Mar 202286.9487.7886.1986.8986.89433,000
30 Mar 202290.9790.9786.7687.0987.09139,400
29 Mar 202290.8992.7689.8791.5491.54204,400
28 Mar 202288.1588.8885.4288.7288.72171,000
25 Mar 202289.9089.9087.1988.2988.29208,000
24 Mar 202287.7990.4086.4690.2890.28119,200
23 Mar 202287.8290.0086.0286.5186.51187,200
22 Mar 202289.0991.3188.6089.5589.55211,400
21 Mar 202290.0090.9787.5188.6788.67245,900
18 Mar 202286.4990.4885.6090.3390.33453,800
17 Mar 202284.2987.2884.0586.8386.83198,100
16 Mar 202279.3686.1079.3685.8285.82394,200
15 Mar 202275.2378.1374.8677.8877.88191,700
14 Mar 202277.2678.4274.0074.9574.95314,700
11 Mar 202281.7681.9177.8777.9377.93166,300
10 Mar 202278.4680.2977.3679.9579.95150,000
09 Mar 202279.3781.3278.9480.6480.64340,900
08 Mar 202274.2678.8373.6876.7476.74290,600
07 Mar 202279.2380.7573.7473.9873.98366,900
04 Mar 202283.8883.8877.7578.6478.64325,700
03 Mar 202287.7887.8484.2584.9084.90151,400
02 Mar 202284.3688.0783.6987.4787.47171,100
01 Mar 202286.6887.6382.0483.2083.20308,600
28 Feb 202287.1788.5785.4086.2186.21436,100
25 Feb 202286.5788.8085.4787.8587.85262,200
24 Feb 202278.2887.0677.3786.7086.70314,300
23 Feb 202285.6986.8182.0782.2582.25194,500
22 Feb 202284.3787.2383.4484.4584.45238,600
18 Feb 202288.3189.0585.2685.7885.78238,500
17 Feb 202291.0591.7088.9588.9988.99154,000
16 Feb 202290.2192.6489.6892.0792.07205,400
15 Feb 202289.2091.2988.2991.0891.08237,900
14 Feb 202288.1190.0486.2587.1387.13355,800
11 Feb 202291.5892.9186.9087.5687.56304,400
10 Feb 202290.1696.0690.1691.8791.87301,400
09 Feb 202297.3297.9390.1793.0493.04506,300
08 Feb 202290.0093.5290.0093.0993.09463,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...