Australia markets closed

Onto Innovation Inc. (ONTO)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
182.33+5.57 (+3.15%)
At close: 04:00PM EDT
182.33 0.00 (0.00%)
Pre-market: 04:05AM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 2024175.56182.43173.37182.33182.33572,500
24 Apr 2024180.12180.62174.47176.76176.76291,100
23 Apr 2024172.64177.86171.18176.10176.10343,900
22 Apr 2024170.15170.92167.41170.77170.77505,600
19 Apr 2024177.11177.62166.65169.39169.39606,600
18 Apr 2024179.79182.83176.16177.63177.63692,700
17 Apr 2024188.31188.60180.75181.94181.94491,700
16 Apr 2024184.13190.52182.91189.72189.72400,700
15 Apr 2024186.00189.58181.48183.07183.07246,900
12 Apr 2024186.58188.95182.20184.12184.12346,900
11 Apr 2024185.10191.62183.68191.35191.35250,700
10 Apr 2024183.67187.91180.70184.33184.33335,000
09 Apr 2024192.37192.37185.21187.80187.80350,000
08 Apr 2024190.31192.37188.46189.88189.88262,300
05 Apr 2024185.58190.28184.62188.59188.59320,600
04 Apr 2024193.11193.55183.51184.63184.63597,500
03 Apr 2024179.78189.93179.22189.72189.72385,200
02 Apr 2024182.22185.46180.24184.97184.97441,400
01 Apr 2024181.21187.00180.39185.30185.30301,600
28 Mar 2024178.45182.76178.00181.08181.08373,900
27 Mar 2024181.59181.59176.03180.49180.49254,300
26 Mar 2024184.99186.00180.30180.48180.48258,500
25 Mar 2024182.10186.90182.10184.40184.40335,300
22 Mar 2024181.39184.70179.68183.44183.44251,500
21 Mar 2024184.67187.50182.89183.01183.01363,800
20 Mar 2024176.02178.66172.20178.48178.48309,900
19 Mar 2024173.20176.42170.05175.65175.65315,700
18 Mar 2024177.76180.62173.46175.74175.74418,400
15 Mar 2024173.96178.30172.84175.43175.43847,100
14 Mar 2024176.15178.28173.40175.01175.01416,700
13 Mar 2024180.75183.22175.54177.03177.03330,300
12 Mar 2024181.13182.95178.17182.86182.86342,600
11 Mar 2024182.62182.62174.21180.49180.49441,600
08 Mar 2024196.50199.17185.13185.19185.19358,600
07 Mar 2024192.00198.97190.51196.61196.61269,600
06 Mar 2024190.76193.10187.74190.30190.30363,800
05 Mar 2024191.97193.40185.81187.83187.83288,100
04 Mar 2024194.71199.72193.80194.73194.73468,900
01 Mar 2024185.88194.03182.76192.59192.59366,800
29 Feb 2024184.00185.42181.04184.16184.16465,100
28 Feb 2024177.73180.84175.57180.51180.51222,000
27 Feb 2024182.39184.32178.36180.02180.02235,800
26 Feb 2024179.35181.31177.63180.51180.51224,600
23 Feb 2024178.60180.45175.05178.46178.46280,600
22 Feb 2024175.00180.90174.21178.15178.15387,900
21 Feb 2024166.60168.93164.95167.95167.95479,500
20 Feb 2024179.19179.69168.25168.80168.80764,000
16 Feb 2024178.22186.38178.22182.23182.23715,700
15 Feb 2024174.87177.96172.54176.46176.46523,600
14 Feb 2024171.44173.87169.99173.08173.08534,300
13 Feb 2024166.59174.54165.79168.39168.39600,400
12 Feb 2024179.67181.66171.88173.78173.78664,300
09 Feb 2024171.01180.12161.78180.01180.01943,800
08 Feb 2024158.71166.37157.97164.76164.76733,000
07 Feb 2024158.57161.00154.43158.52158.52642,500
06 Feb 2024167.42168.63153.61155.77155.77597,200
05 Feb 2024165.64167.93162.40167.43167.43334,500
02 Feb 2024162.18166.26162.18164.93164.93319,800
01 Feb 2024162.39164.02160.60162.95162.95406,300
31 Jan 2024161.72164.80158.39161.50161.50509,200
30 Jan 2024163.97165.59163.30164.29164.29549,800
29 Jan 2024160.67164.63159.13164.47164.47334,100
26 Jan 2024161.05165.31158.40160.51160.51547,900
25 Jan 2024170.79171.68163.86164.26164.26362,400
24 Jan 2024169.82172.36165.87165.96165.96436,800
23 Jan 2024167.27167.44164.52166.13166.13273,300
22 Jan 2024164.84169.50164.84167.75167.75478,500
19 Jan 2024157.45163.39156.48162.87162.87428,500
18 Jan 2024151.29156.24150.56155.29155.29424,700
17 Jan 2024145.90146.88141.79146.50146.50267,900
16 Jan 2024143.92148.04143.89147.54147.54245,400
12 Jan 2024143.72145.00142.29144.23144.23278,700
11 Jan 2024140.69143.25138.27142.43142.43241,900
10 Jan 2024144.40145.49140.36141.73141.73391,800
09 Jan 2024136.32146.13136.32144.58144.58478,600
08 Jan 2024137.30139.90136.90138.02138.02480,700
05 Jan 2024137.00137.00134.11136.19136.19382,400
04 Jan 2024136.93139.35134.88137.34137.34325,000
03 Jan 2024141.89142.60137.42138.72138.72492,400
02 Jan 2024149.85149.85141.61144.58144.58407,700
29 Dec 2023155.00155.37152.16152.90152.90197,100
28 Dec 2023155.61156.72153.31155.29155.29180,500
27 Dec 2023157.37158.50154.99156.29156.29174,000
26 Dec 2023154.80156.87154.80156.11156.11142,400
22 Dec 2023154.27156.02152.43153.91153.91262,400
21 Dec 2023149.25154.31149.25154.20154.20302,500
20 Dec 2023147.24149.77145.08145.41145.41288,600
19 Dec 2023151.07152.39148.72149.00149.00356,900
18 Dec 2023150.92152.54148.82150.32150.32275,400
15 Dec 2023157.72158.45150.79151.00151.00616,000
14 Dec 2023150.87157.03149.79156.70156.70525,500
13 Dec 2023146.35151.15144.13148.58148.58454,700
12 Dec 2023144.49149.31144.49146.87146.87503,600
11 Dec 2023140.75145.36140.12144.59144.59291,700
08 Dec 2023138.80141.46137.16139.20139.20293,100
07 Dec 2023138.63139.76135.67138.84138.84289,900
06 Dec 2023141.90143.93137.66137.67137.67273,900
05 Dec 2023140.12140.81138.22139.85139.85298,900
04 Dec 2023139.73142.23136.98141.99141.99391,700
01 Dec 2023140.00141.73138.12141.05141.05301,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...