Onto Innovation Inc (ONTO) Historical Stock Data
180.49 ↑0.01 (0.01%)
As of March 27, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ONTO is down -0.08% 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 |
---|---|---|---|---|---|---|
2024-03-27 | 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 |
2024-03-14 | 176.15 | 175.01 | ↓$1.14 (-0.65%) | 173.40 | 178.28 | 416.74K |
2024-03-13 | 180.75 | 177.03 | ↓$3.72 (-2.06%) | 175.54 | 183.22 | 330.29K |
2024-03-12 | 181.13 | 182.86 | ↑$1.73 (0.96%) | 178.17 | 182.95 | 342.27K |
2024-03-11 | 182.62 | 180.49 | ↓$2.13 (-1.17%) | 174.21 | 182.62 | 441.61K |
2024-03-08 | 196.50 | 185.19 | ↓$11.31 (-5.76%) | 185.13 | 199.17 | 358.85K |
2024-03-07 | 192.00 | 196.61 | ↑$4.61 (2.40%) | 190.51 | 198.97 | 269.60K |
2024-03-06 | 190.76 | 190.21 | ↓$0.55 (-0.29%) | 187.74 | 193.10 | 264.70K |
2024-03-05 | 191.97 | 187.83 | ↓$4.14 (-2.16%) | 185.81 | 193.40 | 288.08K |
2024-03-04 | 194.71 | 194.73 | ↑$0.02 (0.01%) | 193.80 | 199.72 | 468.88K |
2024-03-01 | 185.88 | 192.59 | ↑$6.71 (3.61%) | 182.76 | 194.03 | 366.79K |
2024-02-29 | 184.00 | 184.16 | ↑$0.16 (0.09%) | 181.04 | 185.42 | 465.14K |
2024-02-28 | 177.73 | 180.51 | ↑$2.78 (1.56%) | 175.58 | 180.84 | 222.02K |
2024-02-27 | 182.39 | 180.02 | ↓$2.37 (-1.30%) | 178.36 | 184.32 | 235.82K |
2024-02-26 | 179.35 | 180.51 | ↑$1.16 (0.65%) | 177.64 | 181.31 | 224.57K |
2024-02-23 | 178.60 | 178.46 | ↓$0.14 (-0.08%) | 175.05 | 180.45 | 280.65K |
2024-02-22 | 175.00 | 178.15 | ↑$3.15 (1.80%) | 174.21 | 180.90 | 387.90K |
2024-02-21 | 166.60 | 167.95 | ↑$1.35 (0.81%) | 164.95 | 168.93 | 479.71K |
2024-02-20 | 179.19 | 168.80 | ↓$10.39 (-5.80%) | 168.25 | 179.69 | 764.11K |
2024-02-16 | 178.22 | 182.23 | ↑$4.01 (2.25%) | 178.22 | 186.38 | 715.75K |
2024-02-15 | 174.87 | 176.46 | ↑$1.59 (0.91%) | 172.54 | 177.96 | 523.64K |
2024-02-14 | 171.44 | 173.08 | ↑$1.64 (0.96%) | 169.99 | 173.87 | 534.28K |
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 !!