Onto Innovation Inc (ONTO) Historical Stock Data
166.29 ↓0.21 (-0.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTO is down -0.89% a day on average. There have been 10 days where Onto Innovation Inc closed green and 20 days where ONTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 165.83 | 166.29 | ↑$0.46 (0.28%) | 163.80 | 166.40 | 0.97M |
| 2024-11-21 | 164.64 | 166.50 | ↑$1.86 (1.13%) | 162.67 | 168.00 | 1.06M |
| 2024-11-20 | 162.11 | 161.91 | ↓$0.20 (-0.12%) | 159.69 | 162.56 | 661.55K |
| 2024-11-19 | 160.58 | 162.84 | ↑$2.26 (1.41%) | 159.91 | 163.70 | 766.74K |
| 2024-11-18 | 157.54 | 161.67 | ↑$4.13 (2.62%) | 156.88 | 161.75 | 0.98M |
| 2024-11-15 | 160.41 | 158.54 | ↓$1.87 (-1.17%) | 157.12 | 161.94 | 0.94M |
| 2024-11-14 | 168.37 | 164.75 | ↓$3.62 (-2.15%) | 162.50 | 168.37 | 512.76K |
| 2024-11-13 | 174.21 | 164.74 | ↓$9.47 (-5.44%) | 164.54 | 174.21 | 843.65K |
| 2024-11-12 | 175.27 | 174.75 | ↓$0.52 (-0.30%) | 172.28 | 177.65 | 0.94M |
| 2024-11-11 | 176.54 | 174.63 | ↓$1.91 (-1.08%) | 171.20 | 176.54 | 727.89K |
| 2024-11-08 | 174.98 | 176.04 | ↑$1.06 (0.61%) | 170.43 | 176.07 | 1.22M |
| 2024-11-07 | 181.44 | 176.29 | ↓$5.15 (-2.84%) | 175.01 | 181.74 | 0.97M |
| 2024-11-06 | 178.02 | 178.58 | ↑$0.56 (0.31%) | 173.46 | 179.99 | 1.39M |
| 2024-11-05 | 174.65 | 173.72 | ↓$0.93 (-0.53%) | 171.52 | 176.79 | 724.29K |
| 2024-11-04 | 174.56 | 172.95 | ↓$1.61 (-0.92%) | 172.71 | 182.30 | 1.33M |
| 2024-11-01 | 187.53 | 176.10 | ↓$11.43 (-6.10%) | 174.51 | 193.06 | 1.84M |
| 2024-10-31 | 205.36 | 198.33 | ↓$7.03 (-3.42%) | 194.65 | 205.36 | 0.95M |
| 2024-10-30 | 208.84 | 207.41 | ↓$1.43 (-0.68%) | 206.35 | 212.22 | 546.18K |
| 2024-10-29 | 201.43 | 213.69 | ↑$12.26 (6.09%) | 201.00 | 214.94 | 679.78K |
| 2024-10-28 | 205.15 | 202.24 | ↓$2.91 (-1.42%) | 202.04 | 207.12 | 423.13K |
| 2024-10-25 | 204.18 | 204.39 | ↑$0.21 (0.10%) | 203.70 | 208.30 | 451.95K |
| 2024-10-24 | 204.04 | 202.88 | ↓$1.16 (-0.57%) | 202.09 | 205.57 | 461.54K |
| 2024-10-23 | 204.03 | 201.28 | ↓$2.75 (-1.35%) | 197.12 | 204.44 | 803.27K |
| 2024-10-22 | 206.24 | 205.86 | ↓$0.38 (-0.18%) | 205.35 | 208.31 | 526.02K |
| 2024-10-21 | 208.63 | 209.05 | ↑$0.42 (0.20%) | 205.69 | 211.01 | 841.04K |
| 2024-10-18 | 212.30 | 209.59 | ↓$2.71 (-1.28%) | 209.50 | 217.78 | 681.76K |
| 2024-10-17 | 210.56 | 209.67 | ↓$0.89 (-0.42%) | 207.52 | 214.76 | 1.02M |
| 2024-10-16 | 211.76 | 204.61 | ↓$7.15 (-3.38%) | 203.06 | 213.74 | 0.96M |
| 2024-10-15 | 223.52 | 204.28 | ↓$19.24 (-8.61%) | 200.64 | 225.00 | 1.57M |
| 2024-10-14 | 219.74 | 224.94 | ↑$5.20 (2.37%) | 219.04 | 226.73 | 542.59K |
Create an account or log in to view more rows.
$ONTO steady steady n hold
$ONTO Now I'm worried....
$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?