Onto Innovation Inc (ONTO) Historical Stock Data

72.90 ↓0.18 (-0.25%)
As of Market Close on May 19th, 2022.

Historical Data

In the past 30 trading days, ONTO is down -0.03% a day on average. There have been 16 days where Onto Innovation Inc closed green and 14 days where ONTO closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1972.8272.90↑$0.08 (0.11%)72.7675.17251.11K
2022-05-1875.7073.08↓$2.62 (-3.46%)72.3378.83303.09K
2022-05-1775.6878.00↑$2.32 (3.07%)75.6878.35269.50K
2022-05-1671.6273.19↑$1.57 (2.19%)71.3875.21250.29K
2022-05-1371.3372.73↑$1.40 (1.96%)70.8073.93200.17K
2022-05-1268.7969.70↑$0.91 (1.32%)67.1771.04286.97K
2022-05-1171.0469.37↓$1.67 (-2.35%)69.2472.90279.60K
2022-05-1071.1771.96↑$0.79 (1.11%)69.3372.95431.59K
2022-05-0969.5069.41↓$0.09 (-0.13%)67.7470.27341.25K
2022-05-0672.2771.72↓$0.55 (-0.76%)70.5373.62166.06K
2022-05-0575.6973.42↓$2.27 (-3.00%)71.3977.29352.48K
2022-05-0472.1077.40↑$5.30 (7.35%)70.7577.95348.20K
2022-05-0372.2572.44↑$0.19 (0.26%)70.8873.51360.85K
2022-05-0270.9372.37↑$1.44 (2.03%)69.7572.86248.28K
2022-04-2972.0071.14↓$0.86 (-1.19%)70.9074.55194.28K
2022-04-2871.8273.17↑$1.35 (1.88%)69.7474.08224.71K
2022-04-2770.1569.90↓$0.25 (-0.36%)69.5272.38195.33K
2022-04-2672.2770.46↓$1.81 (-2.50%)69.9172.48156.99K
2022-04-2570.2673.01↑$2.75 (3.91%)70.2673.13267.65K
2022-04-2273.3171.51↓$1.80 (-2.46%)71.4274.67224.90K
2022-04-2176.4773.50↓$2.97 (-3.88%)73.0977.38314.85K
2022-04-2074.1074.77↑$0.67 (0.90%)73.3675.56318.89K
2022-04-1969.0771.95↑$2.88 (4.17%)68.5072.51292.18K
2022-04-1868.1469.07↑$0.93 (1.36%)67.7170.42198.32K
2022-04-1472.1468.37↓$3.77 (-5.23%)68.3172.19220.31K
2022-04-1371.0571.80↑$0.75 (1.06%)70.2672.37232.30K
2022-04-1271.7070.21↓$1.49 (-2.08%)69.8172.93215.13K
2022-04-1171.7069.68↓$2.02 (-2.82%)69.6773.16385.19K
2022-04-0876.2372.59↓$3.64 (-4.78%)72.4276.23407.76K
2022-04-0775.9477.03↑$1.09 (1.44%)74.3377.76441.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$ONTO they don’t want us to shine… But we gon shine…

0 Like Report
4texin

$ONTO good support.....

0 Like Report
a

$ONTO LOL

0 Like Report