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.

DateOpenCloseChangeLowHighVolume
2024-03-27181.59180.49↓$1.10 (-0.61%)176.03181.59254.25K
2024-03-26184.99180.48↓$4.51 (-2.44%)180.30186.00258.50K
2024-03-25182.10184.40↑$2.30 (1.26%)182.10186.90335.34K
2024-03-22181.39183.44↑$2.05 (1.13%)179.68184.70251.51K
2024-03-21184.67183.01↓$1.66 (-0.90%)182.89187.50363.84K
2024-03-20176.02178.48↑$2.46 (1.40%)172.20178.66309.88K
2024-03-19173.20175.65↑$2.45 (1.41%)170.05176.42315.71K
2024-03-18177.76175.74↓$2.02 (-1.14%)173.46180.62418.58K
2024-03-15173.96175.43↑$1.47 (0.85%)172.84178.30847.11K
2024-03-14176.15175.01↓$1.14 (-0.65%)173.40178.28416.74K
2024-03-13180.75177.03↓$3.72 (-2.06%)175.54183.22330.29K
2024-03-12181.13182.86↑$1.73 (0.96%)178.17182.95342.27K
2024-03-11182.62180.49↓$2.13 (-1.17%)174.21182.62441.61K
2024-03-08196.50185.19↓$11.31 (-5.76%)185.13199.17358.85K
2024-03-07192.00196.61↑$4.61 (2.40%)190.51198.97269.60K
2024-03-06190.76190.21↓$0.55 (-0.29%)187.74193.10264.70K
2024-03-05191.97187.83↓$4.14 (-2.16%)185.81193.40288.08K
2024-03-04194.71194.73↑$0.02 (0.01%)193.80199.72468.88K
2024-03-01185.88192.59↑$6.71 (3.61%)182.76194.03366.79K
2024-02-29184.00184.16↑$0.16 (0.09%)181.04185.42465.14K
2024-02-28177.73180.51↑$2.78 (1.56%)175.58180.84222.02K
2024-02-27182.39180.02↓$2.37 (-1.30%)178.36184.32235.82K
2024-02-26179.35180.51↑$1.16 (0.65%)177.64181.31224.57K
2024-02-23178.60178.46↓$0.14 (-0.08%)175.05180.45280.65K
2024-02-22175.00178.15↑$3.15 (1.80%)174.21180.90387.90K
2024-02-21166.60167.95↑$1.35 (0.81%)164.95168.93479.71K
2024-02-20179.19168.80↓$10.39 (-5.80%)168.25179.69764.11K
2024-02-16178.22182.23↑$4.01 (2.25%)178.22186.38715.75K
2024-02-15174.87176.46↑$1.59 (0.91%)172.54177.96523.64K
2024-02-14171.44173.08↑$1.64 (0.96%)169.99173.87534.28K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

im_drank

$ONTO over a thousand shares in now

0 Like Report
4texin

$ONTO holding and buying these dips is so easy.

0 Like Report