Indicators

Onto Innovation Inc (NY: ONTO )

216.70 -5.88 (-2.64%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	31.38	31.70	30.30	31.08	478,400	-0.58(-1.83%)
May 28, 2020	33.36	33.42	31.49	31.66	207,653	-1.39(-4.21%)
May 27, 2020	32.92	33.12	30.90	33.05	224,480	+0.50(+1.54%)
May 26, 2020	33.01	33.45	32.48	32.55	422,627	+0.76(+2.39%)
May 22, 2020	32.27	32.44	31.30	31.79	162,600	-0.29(-0.90%)
May 21, 2020	33.40	33.55	31.97	32.08	191,049	-1.50(-4.47%)
May 20, 2020	33.49	34.04	32.83	33.58	254,778	+0.92(+2.82%)
May 19, 2020	32.59	33.39	32.59	32.66	272,671	-0.15(-0.46%)
May 18, 2020	31.88	33.15	31.88	32.81	334,311	+2.02(+6.56%)
May 15, 2020	31.14	31.22	30.33	30.79	336,000	-0.88(-2.78%)
May 14, 2020	29.86	31.67	28.91	31.67	344,126	+1.29(+4.25%)
May 13, 2020	31.05	31.15	29.63	30.38	358,920	-0.96(-3.06%)
May 12, 2020	32.30	33.04	31.34	31.34	427,254	-0.92(-2.85%)
May 11, 2020	32.52	32.74	31.66	32.26	361,958	-1.02(-3.06%)
May 08, 2020	32.09	33.30	31.72	33.28	365,200	+1.71(+5.42%)
May 07, 2020	31.37	31.83	31.00	31.57	276,474	+0.85(+2.77%)
May 06, 2020	32.64	32.80	30.46	30.72	403,918	-0.37(-1.19%)
May 05, 2020	31.12	32.20	30.75	31.09	528,467	+0.64(+2.10%)
May 04, 2020	30.35	30.84	29.86	30.45	285,979	-0.07(-0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.