Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
222.67
+19.16 (9.41%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 201.10 | 205.47 | 201.10 | 203.51 | 203.51 | 2.09% | 398,535 |
| Sep 24, 2024 | 202.37 | 203.04 | 197.36 | 199.34 | 199.34 | -0.59% | 383,503 |
| Sep 23, 2024 | 200.33 | 210.16 | 198.49 | 200.52 | 200.52 | 0.31% | 628,709 |
| Sep 20, 2024 | 201.45 | 202.05 | 196.34 | 199.91 | 199.91 | -1.56% | 3,237,866 |
| Sep 19, 2024 | 197.28 | 205.01 | 194.92 | 203.08 | 203.08 | 8.15% | 609,213 |
| Sep 18, 2024 | 193.32 | 194.77 | 187.46 | 187.77 | 187.77 | -2.23% | 511,143 |
| Sep 17, 2024 | 193.11 | 194.45 | 189.91 | 192.05 | 192.05 | 1.37% | 455,648 |
| Sep 16, 2024 | 194.21 | 195.07 | 189.22 | 189.46 | 189.46 | -4.23% | 524,796 |
| Sep 13, 2024 | 195.66 | 199.59 | 195.66 | 197.82 | 197.82 | 2.51% | 254,009 |
| Sep 12, 2024 | 192.85 | 195.57 | 187.91 | 192.97 | 192.97 | -0.72% | 486,942 |
| Sep 11, 2024 | 184.20 | 194.85 | 183.10 | 194.36 | 194.36 | 6.48% | 465,094 |
| Sep 10, 2024 | 180.41 | 183.05 | 179.13 | 182.53 | 182.53 | 1.05% | 383,748 |
| Sep 9, 2024 | 180.10 | 182.65 | 176.63 | 180.63 | 180.63 | 1.88% | 993,505 |
| Sep 6, 2024 | 185.74 | 185.74 | 175.83 | 177.30 | 177.30 | -5.52% | 457,189 |
| Sep 5, 2024 | 184.46 | 189.78 | 184.41 | 187.66 | 187.66 | -0.12% | 375,907 |
| Sep 4, 2024 | 184.31 | 191.42 | 181.64 | 187.88 | 187.88 | 0.59% | 423,230 |
| Sep 3, 2024 | 207.24 | 208.74 | 185.02 | 186.77 | 186.77 | -12.41% | 559,859 |
| Aug 30, 2024 | 213.85 | 214.90 | 210.16 | 213.22 | 213.22 | 1.99% | 456,568 |
| Aug 29, 2024 | 209.46 | 215.93 | 208.30 | 209.06 | 209.06 | 1.10% | 234,810 |
| Aug 28, 2024 | 208.00 | 211.02 | 202.78 | 206.79 | 206.79 | -1.68% | 423,506 |
| Aug 27, 2024 | 206.52 | 211.47 | 203.39 | 210.33 | 210.33 | 0.92% | 256,196 |
| Aug 26, 2024 | 212.64 | 213.43 | 207.90 | 208.42 | 208.42 | -2.13% | 464,412 |
| Aug 23, 2024 | 211.09 | 214.39 | 206.98 | 212.96 | 212.96 | 2.35% | 338,301 |
| Aug 22, 2024 | 215.77 | 217.99 | 207.78 | 208.07 | 208.07 | -3.56% | 276,885 |
| Aug 21, 2024 | 211.02 | 215.84 | 209.27 | 215.75 | 215.75 | 2.71% | 410,494 |
| Aug 20, 2024 | 213.97 | 215.68 | 209.50 | 210.05 | 210.05 | -1.83% | 287,070 |
| Aug 19, 2024 | 214.75 | 218.41 | 207.35 | 213.97 | 213.97 | 2.31% | 353,919 |
| Aug 16, 2024 | 207.56 | 211.02 | 206.55 | 209.14 | 209.14 | -0.83% | 279,722 |
| Aug 15, 2024 | 205.06 | 211.27 | 203.72 | 210.88 | 210.88 | 5.91% | 379,860 |
| Aug 14, 2024 | 201.48 | 203.83 | 196.23 | 199.11 | 199.11 | -0.34% | 444,600 |
| Aug 13, 2024 | 195.20 | 199.80 | 193.60 | 199.79 | 199.79 | 3.88% | 570,344 |
| Aug 12, 2024 | 192.07 | 194.98 | 187.72 | 192.33 | 192.33 | -0.32% | 789,646 |
| Aug 9, 2024 | 190.00 | 201.91 | 190.00 | 192.94 | 192.94 | 8.51% | 1,295,522 |
| Aug 8, 2024 | 170.52 | 178.44 | 166.83 | 177.81 | 177.81 | 8.42% | 930,534 |
| Aug 7, 2024 | 173.64 | 175.91 | 163.44 | 164.00 | 164.00 | -2.66% | 605,709 |
| Aug 6, 2024 | 167.60 | 171.08 | 164.36 | 168.49 | 168.49 | 1.33% | 803,027 |
| Aug 5, 2024 | 146.00 | 166.58 | 145.15 | 166.28 | 166.28 | 4.94% | 1,375,289 |
| Aug 2, 2024 | 165.12 | 167.94 | 157.21 | 158.45 | 158.45 | -8.76% | 1,280,349 |
| Aug 1, 2024 | 186.41 | 190.73 | 169.89 | 173.67 | 173.67 | -9.22% | 791,152 |
| Jul 31, 2024 | 188.57 | 191.31 | 183.41 | 191.30 | 191.30 | 7.54% | 1,137,016 |
| Jul 30, 2024 | 189.77 | 190.50 | 176.21 | 177.89 | 177.89 | -5.92% | 816,019 |
| Jul 29, 2024 | 191.26 | 199.07 | 188.13 | 189.08 | 189.08 | 0.15% | 807,955 |
| Jul 26, 2024 | 194.98 | 195.43 | 187.42 | 188.80 | 188.80 | -0.18% | 632,788 |
| Jul 25, 2024 | 196.37 | 198.91 | 186.03 | 189.14 | 189.14 | -4.44% | 1,034,379 |
| Jul 24, 2024 | 208.09 | 210.53 | 197.04 | 197.93 | 197.93 | -6.60% | 578,856 |
| Jul 23, 2024 | 206.61 | 213.45 | 206.61 | 211.91 | 211.91 | 1.60% | 458,275 |
| Jul 22, 2024 | 201.20 | 209.02 | 200.92 | 208.58 | 208.58 | 5.87% | 395,270 |
| Jul 19, 2024 | 203.53 | 204.61 | 196.50 | 197.01 | 197.01 | -3.11% | 483,035 |
| Jul 18, 2024 | 210.90 | 211.01 | 196.76 | 203.34 | 203.34 | -1.79% | 969,929 |
| Jul 17, 2024 | 227.03 | 229.76 | 206.94 | 207.05 | 207.05 | -13.02% | 1,150,949 |
| Jul 16, 2024 | 232.12 | 238.93 | 229.78 | 238.04 | 238.04 | 3.87% | 792,952 |
| Jul 15, 2024 | 231.78 | 232.39 | 226.50 | 229.17 | 229.17 | -0.05% | 686,798 |
| Jul 12, 2024 | 225.82 | 234.01 | 222.65 | 229.28 | 229.28 | 1.68% | 544,604 |
| Jul 11, 2024 | 237.37 | 237.37 | 225.49 | 225.50 | 225.50 | -4.72% | 681,455 |
| Jul 10, 2024 | 235.52 | 238.55 | 232.29 | 236.66 | 236.66 | 0.95% | 516,488 |
| Jul 9, 2024 | 233.30 | 238.15 | 232.16 | 234.44 | 234.44 | 0.87% | 570,300 |
| Jul 8, 2024 | 229.72 | 235.00 | 229.55 | 232.42 | 232.42 | 1.76% | 791,109 |
| Jul 5, 2024 | 228.22 | 228.87 | 224.28 | 228.39 | 228.39 | 0.27% | 494,602 |
| Jul 3, 2024 | 224.80 | 229.59 | 223.55 | 227.78 | 227.78 | 1.71% | 324,454 |
| Jul 2, 2024 | 217.36 | 225.38 | 217.36 | 223.95 | 223.95 | 2.26% | 977,499 |
| Jul 1, 2024 | 220.44 | 221.47 | 211.69 | 218.99 | 218.99 | -0.26% | 788,507 |
| Jun 28, 2024 | 223.64 | 227.99 | 218.79 | 219.56 | 219.56 | -0.20% | 6,383,531 |
| Jun 27, 2024 | 216.54 | 222.32 | 216.13 | 220.00 | 220.00 | 2.06% | 601,943 |
| Jun 26, 2024 | 218.30 | 221.96 | 213.06 | 215.56 | 215.56 | -1.65% | 509,686 |
| Jun 25, 2024 | 215.45 | 219.42 | 211.60 | 219.18 | 219.18 | 2.71% | 494,346 |
| Jun 24, 2024 | 214.94 | 217.45 | 212.14 | 213.40 | 213.40 | -1.39% | 631,884 |
| Jun 21, 2024 | 219.20 | 219.75 | 207.60 | 216.40 | 216.40 | -2.43% | 938,602 |
| Jun 20, 2024 | 230.28 | 230.99 | 219.20 | 221.79 | 221.79 | -3.30% | 584,761 |
| Jun 18, 2024 | 222.63 | 233.05 | 220.66 | 229.35 | 229.35 | 3.01% | 730,451 |
| Jun 17, 2024 | 220.01 | 223.20 | 216.32 | 222.64 | 222.64 | 1.45% | 420,529 |
| Jun 14, 2024 | 218.98 | 222.18 | 216.44 | 219.45 | 219.45 | -1.85% | 339,306 |
| Jun 13, 2024 | 225.00 | 226.26 | 221.22 | 223.58 | 223.58 | -0.53% | 314,844 |
| Jun 12, 2024 | 223.58 | 232.02 | 221.77 | 224.76 | 224.76 | 2.93% | 400,059 |
| Jun 11, 2024 | 217.44 | 218.51 | 213.06 | 218.36 | 218.36 | 0.04% | 341,427 |
| Jun 10, 2024 | 213.40 | 221.00 | 212.66 | 218.28 | 218.28 | 0.50% | 403,633 |
| Jun 7, 2024 | 217.17 | 221.54 | 214.99 | 217.20 | 217.20 | 0.06% | 414,461 |
| Jun 6, 2024 | 221.21 | 224.77 | 215.00 | 217.07 | 217.07 | -2.21% | 387,510 |
| Jun 5, 2024 | 214.34 | 225.00 | 213.17 | 221.98 | 221.98 | 6.22% | 492,250 |
| Jun 4, 2024 | 212.78 | 215.21 | 206.44 | 208.98 | 208.98 | -3.03% | 422,295 |
| Jun 3, 2024 | 220.46 | 220.46 | 208.59 | 215.50 | 215.50 | -0.55% | 493,711 |
| May 31, 2024 | 221.60 | 222.86 | 209.58 | 216.70 | 216.70 | -2.64% | 718,679 |
| May 30, 2024 | 226.52 | 226.67 | 220.72 | 222.58 | 222.58 | -1.81% | 437,357 |
| May 29, 2024 | 225.75 | 230.50 | 222.54 | 226.68 | 226.68 | -1.42% | 439,306 |
| May 28, 2024 | 235.51 | 235.51 | 226.96 | 229.94 | 229.94 | -1.37% | 496,691 |
| May 24, 2024 | 229.01 | 235.70 | 227.61 | 233.14 | 233.14 | 2.47% | 261,678 |
| May 23, 2024 | 235.84 | 238.13 | 225.31 | 227.52 | 227.52 | -0.59% | 420,673 |
| May 22, 2024 | 232.49 | 233.32 | 227.25 | 228.87 | 228.87 | -0.74% | 394,975 |
| May 21, 2024 | 226.70 | 231.30 | 224.37 | 230.58 | 230.58 | 1.26% | 241,465 |
| May 20, 2024 | 224.13 | 231.70 | 224.13 | 227.70 | 227.70 | 1.88% | 417,895 |
| May 17, 2024 | 225.63 | 227.49 | 220.70 | 223.50 | 223.50 | -0.21% | 436,489 |
| May 16, 2024 | 233.02 | 235.42 | 223.25 | 223.97 | 223.97 | -4.13% | 507,038 |
| May 15, 2024 | 230.72 | 234.71 | 228.36 | 233.63 | 233.63 | 2.33% | 469,390 |
| May 14, 2024 | 221.51 | 229.35 | 219.40 | 228.30 | 228.30 | 3.01% | 449,438 |
| May 13, 2024 | 224.50 | 227.87 | 219.86 | 221.62 | 221.62 | -1.22% | 548,241 |
| May 10, 2024 | 227.16 | 233.84 | 215.18 | 224.35 | 224.35 | 7.64% | 999,137 |
| May 9, 2024 | 207.93 | 212.41 | 207.84 | 208.42 | 208.42 | 1.10% | 677,069 |
| May 8, 2024 | 207.79 | 209.28 | 204.49 | 206.15 | 206.15 | -2.36% | 379,975 |
| May 7, 2024 | 208.14 | 213.47 | 207.99 | 211.13 | 211.13 | 1.19% | 740,274 |
| May 6, 2024 | 202.42 | 210.11 | 202.31 | 208.65 | 208.65 | 3.91% | 470,836 |
| May 3, 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 200.80 | 2.60% | 636,730 |