Onto Innovation Inc (ONTO) Historical Stock Data
180.03 ↑8.62 (5.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTO is up 0.18% a day on average. There have been 15 days where Onto Innovation Inc closed green and 15 days where ONTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 172.42 | 180.03 | ↑$7.61 (4.41%) | 172.42 | 180.57 | 0.91M |
| 2025-01-02 | 168.02 | 171.41 | ↑$3.39 (2.02%) | 167.54 | 173.37 | 377.13K |
| 2024-12-31 | 168.42 | 166.67 | ↓$1.75 (-1.04%) | 165.62 | 168.81 | 329.42K |
| 2024-12-30 | 167.65 | 167.80 | ↑$0.15 (0.09%) | 165.26 | 169.66 | 590.28K |
| 2024-12-27 | 170.89 | 170.66 | ↓$0.23 (-0.13%) | 167.63 | 171.65 | 596.78K |
| 2024-12-26 | 171.47 | 172.45 | ↑$0.98 (0.57%) | 171.20 | 174.00 | 222.81K |
| 2024-12-24 | 174.01 | 172.70 | ↓$1.31 (-0.75%) | 171.65 | 175.40 | 227.15K |
| 2024-12-23 | 168.74 | 174.27 | ↑$5.53 (3.28%) | 168.61 | 174.55 | 463.20K |
| 2024-12-20 | 165.18 | 167.25 | ↑$2.07 (1.25%) | 165.18 | 170.88 | 1.69M |
| 2024-12-19 | 169.26 | 167.50 | ↓$1.76 (-1.04%) | 166.16 | 171.96 | 680.06K |
| 2024-12-18 | 174.65 | 170.17 | ↓$4.48 (-2.57%) | 169.29 | 182.34 | 1.48M |
| 2024-12-17 | 169.31 | 172.23 | ↑$2.92 (1.72%) | 169.31 | 173.99 | 553.35K |
| 2024-12-16 | 167.95 | 170.55 | ↑$2.60 (1.55%) | 166.29 | 174.34 | 583.74K |
| 2024-12-13 | 167.24 | 167.09 | ↓$0.15 (-0.09%) | 164.93 | 170.00 | 511.85K |
| 2024-12-12 | 164.99 | 166.45 | ↑$1.46 (0.88%) | 163.45 | 167.05 | 394.98K |
| 2024-12-11 | 165.76 | 167.60 | ↑$1.84 (1.11%) | 165.03 | 169.79 | 485.89K |
| 2024-12-10 | 169.87 | 163.34 | ↓$6.53 (-3.84%) | 161.82 | 169.87 | 628.64K |
| 2024-12-09 | 169.13 | 168.99 | ↓$0.14 (-0.08%) | 167.80 | 171.96 | 527.75K |
| 2024-12-06 | 165.49 | 168.84 | ↑$3.35 (2.02%) | 164.61 | 169.35 | 656.93K |
| 2024-12-05 | 168.89 | 164.99 | ↓$3.90 (-2.31%) | 164.31 | 169.90 | 0.95M |
| 2024-12-04 | 175.01 | 170.13 | ↓$4.88 (-2.79%) | 170.09 | 175.77 | 705.05K |
| 2024-12-03 | 168.69 | 172.59 | ↑$3.90 (2.31%) | 168.20 | 173.90 | 631.42K |
| 2024-12-02 | 163.98 | 170.85 | ↑$6.87 (4.19%) | 163.52 | 172.26 | 0.99M |
| 2024-11-29 | 165.29 | 164.18 | ↓$1.11 (-0.67%) | 163.86 | 167.85 | 449.98K |
| 2024-11-27 | 162.90 | 161.04 | ↓$1.86 (-1.14%) | 157.69 | 163.13 | 608.46K |
| 2024-11-26 | 167.80 | 162.90 | ↓$4.90 (-2.92%) | 161.43 | 168.25 | 633.48K |
| 2024-11-25 | 168.20 | 165.19 | ↓$3.01 (-1.79%) | 164.28 | 168.37 | 0.99M |
| 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 |
Create an account or log in to view more rows.
$ONTO Momentum is building...
$ONTO in it to win it
$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?