Onto Innovation Inc (ONTO) Historical Stock Data
189.77 ↑7.44 (4.08%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONTO is up 0.30% a day on average. There have been 17 days where Onto Innovation Inc closed green and 13 days where ONTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 183.65 | 189.77 | ↑$6.12 (3.33%) | 180.96 | 191.04 | 398.91K |
| 2024-04-25 | 175.56 | 182.33 | ↑$6.77 (3.86%) | 173.37 | 182.43 | 572.46K |
| 2024-04-24 | 180.12 | 176.76 | ↓$3.36 (-1.87%) | 174.47 | 180.62 | 291.06K |
| 2024-04-23 | 172.64 | 176.10 | ↑$3.46 (2.00%) | 171.18 | 177.86 | 343.88K |
| 2024-04-22 | 170.15 | 170.77 | ↑$0.62 (0.36%) | 167.41 | 170.92 | 505.61K |
| 2024-04-19 | 177.11 | 169.39 | ↓$7.72 (-4.36%) | 166.65 | 177.62 | 606.59K |
| 2024-04-18 | 179.79 | 177.63 | ↓$2.16 (-1.20%) | 176.17 | 182.83 | 692.66K |
| 2024-04-17 | 188.31 | 181.94 | ↓$6.37 (-3.38%) | 180.75 | 188.60 | 491.68K |
| 2024-04-16 | 184.13 | 189.72 | ↑$5.59 (3.04%) | 182.91 | 190.52 | 400.74K |
| 2024-04-15 | 186.00 | 183.07 | ↓$2.93 (-1.58%) | 181.48 | 189.58 | 246.88K |
| 2024-04-12 | 186.58 | 184.12 | ↓$2.46 (-1.32%) | 182.20 | 188.95 | 346.91K |
| 2024-04-11 | 185.10 | 191.35 | ↑$6.25 (3.38%) | 183.68 | 191.62 | 250.70K |
| 2024-04-10 | 183.67 | 184.33 | ↑$0.66 (0.36%) | 180.70 | 187.92 | 335.01K |
| 2024-04-09 | 192.37 | 187.80 | ↓$4.57 (-2.38%) | 185.21 | 192.37 | 349.98K |
| 2024-04-08 | 190.31 | 189.88 | ↓$0.43 (-0.23%) | 188.46 | 192.37 | 262.32K |
| 2024-04-05 | 185.58 | 188.59 | ↑$3.01 (1.62%) | 184.62 | 190.28 | 320.57K |
| 2024-04-04 | 193.11 | 184.63 | ↓$8.48 (-4.39%) | 183.51 | 193.55 | 597.50K |
| 2024-04-03 | 179.78 | 189.72 | ↑$9.94 (5.53%) | 179.22 | 189.93 | 385.19K |
| 2024-04-02 | 182.22 | 184.97 | ↑$2.75 (1.51%) | 180.24 | 185.46 | 441.48K |
| 2024-04-01 | 181.21 | 185.30 | ↑$4.09 (2.26%) | 180.39 | 187.00 | 301.64K |
| 2024-03-28 | 178.45 | 181.08 | ↑$2.63 (1.47%) | 178.00 | 182.76 | 373.86K |
| 2024-03-27 | 181.59 | 180.49 | ↓$1.10 (-0.61%) | 176.03 | 181.59 | 254.25K |
| 2024-03-26 | 184.99 | 180.48 | ↓$4.51 (-2.44%) | 180.30 | 186.00 | 258.50K |
| 2024-03-25 | 182.10 | 184.40 | ↑$2.30 (1.26%) | 182.10 | 186.90 | 335.34K |
| 2024-03-22 | 181.39 | 183.44 | ↑$2.05 (1.13%) | 179.68 | 184.70 | 251.51K |
| 2024-03-21 | 184.67 | 183.01 | ↓$1.66 (-0.90%) | 182.89 | 187.50 | 363.84K |
| 2024-03-20 | 176.02 | 178.48 | ↑$2.46 (1.40%) | 172.20 | 178.66 | 309.88K |
| 2024-03-19 | 173.20 | 175.65 | ↑$2.45 (1.41%) | 170.05 | 176.42 | 315.71K |
| 2024-03-18 | 177.76 | 175.74 | ↓$2.02 (-1.14%) | 173.46 | 180.62 | 418.58K |
| 2024-03-15 | 173.96 | 175.43 | ↑$1.47 (0.85%) | 172.84 | 178.30 | 847.11K |
Create an account or log in to view more rows.
$ONTO get ready bears and bulls
$ONTO Stair stepping nicely
$ONTO yeeeeeee haw
$ONTO over a thousand shares in now
$ONTO holding and buying these dips is so easy.
$ONTO wtf is going on?
$ONTO nice
$ONTO what calls are you guys jacked to the tits on?
$ONTO Stair stepping nicely
$ONTO Be patient !!