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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-19 | 72.82 | 72.90 | ↑$0.08 (0.11%) | 72.76 | 75.17 | 251.11K |
| 2022-05-18 | 75.70 | 73.08 | ↓$2.62 (-3.46%) | 72.33 | 78.83 | 303.09K |
| 2022-05-17 | 75.68 | 78.00 | ↑$2.32 (3.07%) | 75.68 | 78.35 | 269.50K |
| 2022-05-16 | 71.62 | 73.19 | ↑$1.57 (2.19%) | 71.38 | 75.21 | 250.29K |
| 2022-05-13 | 71.33 | 72.73 | ↑$1.40 (1.96%) | 70.80 | 73.93 | 200.17K |
| 2022-05-12 | 68.79 | 69.70 | ↑$0.91 (1.32%) | 67.17 | 71.04 | 286.97K |
| 2022-05-11 | 71.04 | 69.37 | ↓$1.67 (-2.35%) | 69.24 | 72.90 | 279.60K |
| 2022-05-10 | 71.17 | 71.96 | ↑$0.79 (1.11%) | 69.33 | 72.95 | 431.59K |
| 2022-05-09 | 69.50 | 69.41 | ↓$0.09 (-0.13%) | 67.74 | 70.27 | 341.25K |
| 2022-05-06 | 72.27 | 71.72 | ↓$0.55 (-0.76%) | 70.53 | 73.62 | 166.06K |
| 2022-05-05 | 75.69 | 73.42 | ↓$2.27 (-3.00%) | 71.39 | 77.29 | 352.48K |
| 2022-05-04 | 72.10 | 77.40 | ↑$5.30 (7.35%) | 70.75 | 77.95 | 348.20K |
| 2022-05-03 | 72.25 | 72.44 | ↑$0.19 (0.26%) | 70.88 | 73.51 | 360.85K |
| 2022-05-02 | 70.93 | 72.37 | ↑$1.44 (2.03%) | 69.75 | 72.86 | 248.28K |
| 2022-04-29 | 72.00 | 71.14 | ↓$0.86 (-1.19%) | 70.90 | 74.55 | 194.28K |
| 2022-04-28 | 71.82 | 73.17 | ↑$1.35 (1.88%) | 69.74 | 74.08 | 224.71K |
| 2022-04-27 | 70.15 | 69.90 | ↓$0.25 (-0.36%) | 69.52 | 72.38 | 195.33K |
| 2022-04-26 | 72.27 | 70.46 | ↓$1.81 (-2.50%) | 69.91 | 72.48 | 156.99K |
| 2022-04-25 | 70.26 | 73.01 | ↑$2.75 (3.91%) | 70.26 | 73.13 | 267.65K |
| 2022-04-22 | 73.31 | 71.51 | ↓$1.80 (-2.46%) | 71.42 | 74.67 | 224.90K |
| 2022-04-21 | 76.47 | 73.50 | ↓$2.97 (-3.88%) | 73.09 | 77.38 | 314.85K |
| 2022-04-20 | 74.10 | 74.77 | ↑$0.67 (0.90%) | 73.36 | 75.56 | 318.89K |
| 2022-04-19 | 69.07 | 71.95 | ↑$2.88 (4.17%) | 68.50 | 72.51 | 292.18K |
| 2022-04-18 | 68.14 | 69.07 | ↑$0.93 (1.36%) | 67.71 | 70.42 | 198.32K |
| 2022-04-14 | 72.14 | 68.37 | ↓$3.77 (-5.23%) | 68.31 | 72.19 | 220.31K |
| 2022-04-13 | 71.05 | 71.80 | ↑$0.75 (1.06%) | 70.26 | 72.37 | 232.30K |
| 2022-04-12 | 71.70 | 70.21 | ↓$1.49 (-2.08%) | 69.81 | 72.93 | 215.13K |
| 2022-04-11 | 71.70 | 69.68 | ↓$2.02 (-2.82%) | 69.67 | 73.16 | 385.19K |
| 2022-04-08 | 76.23 | 72.59 | ↓$3.64 (-4.78%) | 72.42 | 76.23 | 407.76K |
| 2022-04-07 | 75.94 | 77.03 | ↑$1.09 (1.44%) | 74.33 | 77.76 | 441.45K |
Create an account or log in to view more rows.
$ONTO they don’t want us to shine… But we gon shine…
$ONTO Powell save me
$ONTO good support.....
$ONTO almost go time
$ONTO we want higher!!!
$ONTO looks good
$ONTO to the moon!!! lfG
$ONTO more shorts the better idc
$ONTO LOL
$ONTO call the SEC