Onto Innovation Inc (ONTO) Historical Stock Data
121.34 ↓0.73 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ONTO is down -1.08% a day on average. There have been 12 days where Onto Innovation Inc closed green and 18 days where ONTO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 119.00 | 121.34 | ↑$2.34 (1.97%) | 116.16 | 121.43 | 0.97M |
| 2025-03-28 | 125.60 | 122.07 | ↓$3.53 (-2.81%) | 120.68 | 126.11 | 0.98M |
| 2025-03-27 | 132.02 | 128.42 | ↓$3.60 (-2.73%) | 127.94 | 133.26 | 848.27K |
| 2025-03-26 | 137.50 | 133.08 | ↓$4.42 (-3.21%) | 131.85 | 139.67 | 749.42K |
| 2025-03-25 | 140.12 | 138.76 | ↓$1.36 (-0.97%) | 137.55 | 141.66 | 603.37K |
| 2025-03-24 | 138.96 | 140.92 | ↑$1.96 (1.41%) | 138.11 | 142.26 | 661.48K |
| 2025-03-21 | 136.08 | 135.59 | ↓$0.49 (-0.36%) | 132.42 | 136.83 | 1M |
| 2025-03-20 | 135.67 | 137.65 | ↑$1.98 (1.46%) | 135.67 | 139.93 | 501.80K |
| 2025-03-19 | 136.16 | 137.62 | ↑$1.46 (1.07%) | 134.14 | 140.05 | 556.28K |
| 2025-03-18 | 136.68 | 135.00 | ↓$1.68 (-1.23%) | 132.61 | 136.68 | 529.62K |
| 2025-03-17 | 137.08 | 138.09 | ↑$1.01 (0.74%) | 136.10 | 139.72 | 586.84K |
| 2025-03-14 | 136.81 | 138.69 | ↑$1.88 (1.37%) | 136.81 | 141.27 | 1.05M |
| 2025-03-13 | 132.58 | 134.67 | ↑$2.09 (1.58%) | 130.65 | 135.28 | 1.27M |
| 2025-03-12 | 129.22 | 133.99 | ↑$4.77 (3.69%) | 128.98 | 135.38 | 1.25M |
| 2025-03-11 | 124.35 | 124.57 | ↑$0.22 (0.18%) | 121.47 | 127.81 | 1.02M |
| 2025-03-10 | 129.57 | 123.50 | ↓$6.07 (-4.68%) | 122.48 | 129.95 | 1.57M |
| 2025-03-07 | 134.25 | 132.82 | ↓$1.43 (-1.07%) | 127.54 | 135.18 | 1.31M |
| 2025-03-06 | 134.96 | 134.25 | ↓$0.71 (-0.53%) | 132.49 | 139.33 | 1.24M |
| 2025-03-05 | 137.09 | 140.17 | ↑$3.08 (2.25%) | 135.05 | 140.30 | 1.08M |
| 2025-03-04 | 134.47 | 135.41 | ↑$0.94 (0.70%) | 129.53 | 139.49 | 1.53M |
| 2025-03-03 | 148.50 | 136.01 | ↓$12.49 (-8.41%) | 133.19 | 148.50 | 1.21M |
| 2025-02-28 | 145.50 | 145.66 | ↑$0.16 (0.11%) | 141.50 | 148.47 | 1.40M |
| 2025-02-27 | 155.06 | 145.57 | ↓$9.49 (-6.12%) | 145.15 | 155.83 | 1.44M |
| 2025-02-26 | 154.45 | 154.29 | ↓$0.16 (-0.10%) | 153.36 | 158.22 | 0.93M |
| 2025-02-25 | 156.55 | 150.97 | ↓$5.58 (-3.56%) | 150.07 | 158.11 | 1.24M |
| 2025-02-24 | 161.03 | 157.92 | ↓$3.11 (-1.93%) | 156.90 | 161.64 | 1.08M |
| 2025-02-21 | 168.49 | 159.46 | ↓$9.03 (-5.36%) | 159.10 | 169.01 | 1.02M |
| 2025-02-20 | 170.00 | 167.15 | ↓$2.85 (-1.68%) | 166.97 | 171.96 | 764.75K |
| 2025-02-19 | 172.36 | 170.92 | ↓$1.44 (-0.84%) | 169.81 | 172.99 | 721.06K |
| 2025-02-18 | 178.82 | 172.74 | ↓$6.08 (-3.40%) | 172.73 | 180.00 | 1.15M |
Create an account or log in to view more rows.
$ONTO the greatest stock of all time
will not bow to the shorts
oh yeah
$ONTO Growth/Value
$ONTO It's happening!
$ONTO BUY BUY BUY
$ONTO I mean ... head and shoulders .....
$ONTO finally a pullback
$ONTO Momentum is building...
$ONTO in it to win it
$ONTO steady steady n hold
$ONTO Now I'm worried....