tiprankstipranks
Onto Innovation Inc (ONTO)
NYSE:ONTO
US Market

Onto Innovation (ONTO) Historical Prices

Compare
927 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 01, 2025
120.23
123.38
118.37
123.07
123.07
+1.43%
713,973
0.73
Mar 31, 2025
119.00
121.43
116.16
121.34
121.34
-0.60%
971,248
1.01
Mar 28, 2025
125.60
126.11
120.68
122.07
122.07
-4.94%
979,834
1.03
Mar 27, 2025
132.02
133.26
127.94
128.42
128.42
-3.50%
848,267
0.90
Mar 26, 2025
137.50
139.67
131.85
133.08
133.08
-4.09%
749,422
0.78
Mar 25, 2025
140.12
141.66
137.55
138.76
138.76
-1.53%
603,372
0.63
Mar 24, 2025
138.96
142.26
138.11
140.92
140.92
+3.93%
661,466
0.68
Mar 21, 2025
136.08
136.83
132.42
135.59
135.59
-1.50%
1,002,548
1.04
Mar 20, 2025
135.67
139.93
135.67
137.65
137.65
+0.02%
501,824
0.52
Mar 19, 2025
136.16
140.05
134.14
137.62
137.62
+1.94%
556,385
0.57
Mar 18, 2025
136.68
136.68
132.61
135.00
135.00
-2.24%
529,621
0.55
Mar 17, 2025
137.08
139.72
136.10
138.09
138.09
-0.43%
586,791
0.61
Mar 14, 2025
136.81
141.27
136.81
138.69
138.69
+2.99%
1,052,543
1.10
Mar 13, 2025
132.58
135.28
130.65
134.67
134.67
+0.51%
1,274,322
1.35
Mar 12, 2025
129.22
135.38
128.98
133.99
133.99
+7.56%
1,249,252
1.33
Mar 11, 2025
124.35
127.81
121.47
124.57
124.57
+0.87%
1,024,971
1.10
Mar 10, 2025
129.57
129.95
122.48
123.50
123.50
-7.02%
1,573,793
1.71
Mar 07, 2025
134.25
135.18
127.54
132.82
132.82
-1.07%
1,311,112
1.44
Mar 06, 2025
134.96
139.33
132.49
134.25
134.25
-4.22%
1,236,779
1.36
Mar 05, 2025
137.09
140.30
135.05
140.17
140.17
+3.52%
1,076,960
1.20
Mar 04, 2025
134.47
139.49
129.53
135.41
135.41
-0.44%
1,529,266
1.73
Mar 03, 2025
148.50
148.50
133.19
136.01
136.01
-6.63%
1,209,743
1.38
Feb 28, 2025
145.50
148.47
141.50
145.66
145.66
+0.06%
1,399,844
1.61
Feb 27, 2025
155.06
155.83
145.15
145.57
145.57
-5.65%
1,442,170
1.68
Feb 26, 2025
154.45
158.22
153.36
154.29
154.29
+2.20%
926,372
1.07
Feb 25, 2025
156.55
158.11
150.07
150.97
150.97
-4.40%
1,243,619
1.46
Feb 24, 2025
161.03
161.64
156.90
157.92
157.92
-0.97%
1,075,329
1.27
Feb 21, 2025
168.49
169.01
159.10
159.46
159.46
-4.60%
1,021,152
1.21
Feb 20, 2025
170.00
171.96
166.97
167.15
167.15
-2.21%
764,766
0.90
Feb 19, 2025
172.36
172.99
169.81
170.92
170.92
-1.05%
721,064
0.85
Feb 18, 2025
178.82
180.00
172.73
172.74
172.74
-2.16%
1,145,496
1.36
Feb 14, 2025
171.46
177.06
170.82
176.55
176.55
+1.55%
1,079,870
1.29
Feb 13, 2025
169.58
173.90
168.44
173.85
173.85
+3.10%
1,157,973
1.39
Feb 12, 2025
173.18
174.56
168.43
168.63
168.63
-4.18%
1,503,476
1.82
Feb 11, 2025
182.96
184.08
175.92
175.98
175.98
-3.98%
938,776
1.13
Feb 10, 2025
186.96
191.08
180.53
183.28
183.28
-1.97%
1,202,384
1.45
Feb 07, 2025
197.75
198.88
181.47
186.96
186.96
-11.22%
2,199,936
2.72
Feb 06, 2025
208.09
212.52
206.08
210.59
210.59
+0.42%
1,405,198
1.74
Feb 05, 2025
199.66
211.19
198.54
209.70
209.70
+4.56%
715,483
0.87
Feb 04, 2025
198.94
203.45
198.38
200.55
200.55
+0.68%
716,400
0.86
Feb 03, 2025
196.93
203.07
194.93
199.20
199.20
-2.72%
585,559
0.71
Jan 31, 2025
206.02
212.27
203.81
204.76
204.76
-0.20%
843,212
1.02
Jan 30, 2025
194.75
206.03
192.97
205.18
205.18
+6.97%
1,390,814
1.72
Jan 29, 2025
187.81
193.00
184.90
191.81
191.81
+4.49%
1,063,040
1.33
Jan 28, 2025
184.70
186.28
178.82
183.56
183.56
+0.16%
766,067
0.96
Jan 27, 2025
197.00
197.66
179.26
183.27
183.27
-14.20%
2,097,102
2.71
Jan 24, 2025
218.68
218.68
210.15
213.59
213.59
-1.59%
812,083
1.05
Jan 23, 2025
216.86
219.55
214.76
217.04
217.04
-3.32%
773,297
1.00
Jan 22, 2025
222.95
228.42
222.47
224.50
224.50
+2.20%
780,862
1.01
Jan 21, 2025
219.69
221.83
214.17
219.67
219.67
+1.42%
1,389,472
1.82
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis