ONTO
Onto Innovation Inc. NYQ · ONTO
$279.85
-1.76
(-0.62%)
Pullback · -0.99σ
Price alert —
Loading…
Sign in to get a one-time email the moment ONTO crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $265.00 | $285.94 | $257.82 | $279.85 | 1.4M |
| 2026-07-16 | $291.46 | $298.39 | $278.01 | $281.61 | 1.1M |
| 2026-07-15 | $326.30 | $327.50 | $293.88 | $304.73 | 1.0M |
| 2026-07-14 | $324.56 | $327.49 | $314.28 | $319.32 | 1.1M |
| 2026-07-13 | $311.79 | $316.97 | $300.00 | $304.21 | 1.1M |
| 2026-07-10 | $308.85 | $325.68 | $307.31 | $321.44 | 0.9M |
| 2026-07-09 | $313.63 | $333.54 | $313.63 | $317.02 | 1.8M |
| 2026-07-08 | $277.76 | $295.39 | $275.11 | $291.45 | 1.4M |
| 2026-07-07 | $285.55 | $292.00 | $268.54 | $279.93 | 1.5M |
| 2026-07-06 | $318.33 | $320.24 | $299.13 | $303.86 | 1.0M |
| 2026-07-02 | $348.72 | $351.80 | $296.55 | $307.58 | 2.0M |
| 2026-07-01 | $357.87 | $359.76 | $345.00 | $351.36 | 1.5M |
| 2026-06-30 | $355.36 | $386.46 | $351.44 | $378.45 | 2.5M |
| 2026-06-29 | $321.53 | $351.72 | $312.23 | $351.45 | 1.6M |
| 2026-06-26 | $331.00 | $331.58 | $313.19 | $323.92 | 2.4M |
| 2026-06-25 | $342.34 | $353.18 | $326.58 | $344.24 | 1.8M |
| 2026-06-24 | $316.01 | $322.30 | $308.23 | $322.24 | 1.3M |
| 2026-06-23 | $320.61 | $323.64 | $308.69 | $315.88 | 1.2M |
| 2026-06-22 | $346.50 | $349.38 | $337.00 | $347.87 | 1.2M |
| 2026-06-18 | $338.00 | $344.36 | $332.16 | $333.76 | 1.8M |
| 2026-06-17 | $330.00 | $337.64 | $318.86 | $318.92 | 0.9M |
| 2026-06-16 | $332.85 | $341.50 | $316.02 | $316.15 | 1.2M |
| 2026-06-15 | $340.00 | $348.76 | $332.65 | $335.96 | 1.5M |
| 2026-06-12 | $306.37 | $326.96 | $301.87 | $323.88 | 1.8M |
| 2026-06-11 | $282.56 | $303.80 | $280.02 | $303.53 | 1.4M |
| 2026-06-10 | $273.57 | $290.00 | $268.11 | $269.33 | 1.2M |
| 2026-06-09 | $290.00 | $294.96 | $256.09 | $274.03 | 1.2M |
| 2026-06-08 | $266.14 | $273.18 | $262.01 | $268.99 | 1.3M |
| 2026-06-05 | $269.14 | $270.02 | $250.21 | $253.24 | 1.1M |
| 2026-06-04 | $269.16 | $280.59 | $264.46 | $274.76 | 0.8M |
| 2026-06-03 | $280.00 | $285.03 | $273.38 | $279.98 | 1.1M |
| 2026-06-02 | $262.87 | $278.74 | $261.68 | $278.02 | 2.0M |
| 2026-06-01 | $253.08 | $262.96 | $250.26 | $255.71 | 0.9M |
| 2026-05-29 | $260.80 | $266.10 | $255.56 | $258.24 | 1.1M |
| 2026-05-28 | $266.17 | $266.23 | $252.57 | $258.81 | 1.0M |
| 2026-05-27 | $284.69 | $284.69 | $261.86 | $266.89 | 1.1M |
| 2026-05-26 | $274.02 | $277.00 | $264.19 | $274.17 | 1.1M |
| 2026-05-22 | $264.84 | $266.46 | $257.85 | $262.25 | 0.8M |
| 2026-05-21 | $260.25 | $264.61 | $257.62 | $261.45 | 0.8M |
| 2026-05-20 | $252.30 | $263.70 | $252.30 | $263.12 | 1.8M |
| 2026-05-19 | $248.48 | $251.28 | $238.12 | $248.08 | 5.0M |
| 2026-05-18 | $267.00 | $269.16 | $250.59 | $254.53 | 1.4M |
| 2026-05-15 | $267.32 | $274.39 | $263.40 | $271.77 | 1.0M |
| 2026-05-14 | $279.55 | $285.82 | $275.37 | $277.28 | 0.7M |
| 2026-05-13 | $285.73 | $285.73 | $269.13 | $276.97 | 1.1M |
| 2026-05-12 | $277.00 | $283.14 | $266.52 | $277.94 | 1.2M |
| 2026-05-11 | $283.85 | $290.33 | $280.25 | $287.52 | 0.8M |
| 2026-05-08 | $282.40 | $288.00 | $281.36 | $284.67 | 0.8M |
| 2026-05-07 | $295.49 | $295.49 | $273.46 | $274.17 | 1.2M |
| 2026-05-06 | $287.50 | $304.36 | $286.00 | $294.05 | 1.9M |
| 2026-05-05 | $305.00 | $309.70 | $298.42 | $305.00 | 1.3M |
| 2026-05-04 | $297.00 | $303.13 | $295.06 | $299.55 | 0.8M |
| 2026-05-01 | $291.00 | $298.99 | $287.95 | $292.92 | 0.6M |
| 2026-04-30 | $292.31 | $296.41 | $280.87 | $295.06 | 0.9M |
| 2026-04-29 | $286.50 | $287.50 | $279.23 | $284.34 | 0.6M |
| 2026-04-28 | $279.50 | $288.24 | $274.97 | $282.39 | 1.0M |
| 2026-04-27 | $307.83 | $310.70 | $290.00 | $298.28 | 1.0M |
| 2026-04-24 | $303.99 | $316.00 | $297.74 | $307.86 | 1.1M |
| 2026-04-23 | $296.84 | $300.00 | $284.40 | $292.31 | 1.0M |
| 2026-04-22 | $297.56 | $298.61 | $288.00 | $297.34 | 0.9M |
| 2026-04-21 | $292.78 | $301.00 | $288.36 | $290.11 | 1.2M |
| 2026-04-20 | $295.00 | $296.17 | $288.03 | $295.09 | 0.8M |
| 2026-04-17 | $283.33 | $294.04 | $278.72 | $290.76 | 1.2M |
| 2026-04-16 | $288.00 | $288.00 | $265.22 | $267.15 | 1.2M |
| 2026-04-15 | $259.20 | $262.00 | $249.54 | $258.90 | 0.6M |
| 2026-04-14 | $259.00 | $263.39 | $253.03 | $261.59 | 0.9M |
| 2026-04-13 | $254.29 | $256.72 | $249.01 | $252.61 | 0.8M |
| 2026-04-10 | $251.90 | $258.99 | $250.00 | $257.14 | 0.9M |
| 2026-04-09 | $240.00 | $249.59 | $239.52 | $246.96 | 0.6M |
| 2026-04-08 | $237.14 | $240.84 | $230.00 | $240.49 | 1.0M |
| 2026-04-07 | $219.65 | $224.84 | $214.87 | $219.11 | 0.6M |
| 2026-04-06 | $220.69 | $223.00 | $212.76 | $221.17 | 0.4M |
| 2026-04-02 | $201.32 | $218.49 | $200.00 | $215.53 | 0.5M |
| 2026-04-01 | $210.06 | $218.05 | $209.24 | $211.72 | 0.7M |
| 2026-03-31 | $193.66 | $205.29 | $193.60 | $205.07 | 0.9M |
| 2026-03-30 | $207.43 | $207.48 | $188.28 | $189.27 | 0.9M |
| 2026-03-27 | $202.68 | $207.80 | $200.54 | $204.23 | 0.5M |
| 2026-03-26 | $215.16 | $216.23 | $204.25 | $204.75 | 0.7M |
| 2026-03-25 | $221.50 | $223.25 | $210.58 | $221.04 | 0.6M |
| 2026-03-24 | $206.66 | $223.20 | $205.23 | $219.46 | 0.7M |
| 2026-03-23 | $205.59 | $213.87 | $205.00 | $209.79 | 0.6M |
| 2026-03-20 | $206.98 | $210.60 | $197.69 | $200.17 | 1.1M |
| 2026-03-19 | $193.57 | $209.79 | $191.21 | $209.46 | 0.8M |
| 2026-03-18 | $198.30 | $202.35 | $194.66 | $201.88 | 0.8M |
| 2026-03-17 | $197.56 | $201.31 | $193.70 | $196.61 | 0.7M |
| 2026-03-16 | $194.84 | $199.23 | $193.36 | $194.64 | 0.9M |
| 2026-03-13 | $186.92 | $191.87 | $186.35 | $189.53 | 0.7M |
| 2026-03-12 | $188.30 | $189.99 | $182.16 | $184.59 | 0.7M |
| 2026-03-11 | $191.88 | $196.87 | $191.01 | $192.74 | 0.7M |
| 2026-03-10 | $192.85 | $200.98 | $192.05 | $193.82 | 0.7M |
| 2026-03-09 | $177.19 | $191.73 | $175.49 | $191.66 | 0.7M |
| 2026-03-06 | $189.49 | $191.77 | $176.62 | $179.72 | 1.3M |
| 2026-03-05 | $206.57 | $210.83 | $191.30 | $196.89 | 1.0M |
| 2026-03-04 | $213.14 | $213.49 | $206.01 | $209.04 | 0.6M |
| 2026-03-03 | $208.41 | $210.77 | $201.47 | $207.50 | 0.6M |
| 2026-03-02 | $212.99 | $218.15 | $211.35 | $218.05 | 0.7M |
| 2026-02-27 | $212.49 | $217.04 | $208.00 | $215.89 | 1.4M |
| 2026-02-26 | $223.97 | $226.97 | $207.33 | $217.88 | 1.0M |
| 2026-02-25 | $228.66 | $229.56 | $220.07 | $225.22 | 1.1M |
| 2026-02-24 | $215.50 | $225.88 | $213.00 | $224.18 | 1.0M |
| 2026-02-23 | $211.07 | $213.97 | $204.07 | $213.24 | 0.9M |
| 2026-02-20 | $226.90 | $232.49 | $208.49 | $216.41 | 2.4M |
| 2026-02-19 | $215.75 | $226.16 | $213.49 | $225.33 | 1.4M |
| 2026-02-18 | $220.41 | $222.89 | $214.80 | $220.00 | 1.1M |
| 2026-02-17 | $218.45 | $222.00 | $212.62 | $220.29 | 1.0M |
| 2026-02-13 | $215.24 | $225.00 | $214.03 | $217.23 | 1.9M |
| 2026-02-12 | $224.00 | $225.96 | $213.01 | $214.71 | 0.9M |
| 2026-02-11 | $220.00 | $229.87 | $217.92 | $222.42 | 0.9M |
| 2026-02-10 | $215.98 | $221.04 | $213.55 | $217.71 | 0.8M |
| 2026-02-09 | $207.70 | $214.45 | $206.46 | $214.08 | 0.8M |
| 2026-02-06 | $195.00 | $209.17 | $194.30 | $208.50 | 1.0M |
| 2026-02-05 | $186.65 | $194.85 | $185.27 | $188.86 | 0.9M |
| 2026-02-04 | $199.76 | $202.44 | $180.18 | $188.60 | 1.2M |
| 2026-02-03 | $208.75 | $208.75 | $194.28 | $199.94 | 0.7M |
| 2026-02-02 | $198.94 | $205.61 | $195.31 | $202.43 | 0.9M |
| 2026-01-30 | $208.58 | $216.01 | $200.37 | $202.05 | 1.2M |
| 2026-01-29 | $213.14 | $217.51 | $204.94 | $213.12 | 0.7M |
| 2026-01-28 | $217.26 | $217.26 | $208.46 | $213.70 | 0.8M |
| 2026-01-27 | $209.08 | $210.00 | $205.30 | $208.46 | 0.7M |
| 2026-01-26 | $209.20 | $209.49 | $201.72 | $206.74 | 1.1M |
| 2026-01-23 | $210.26 | $212.11 | $204.71 | $211.88 | 0.6M |
| 2026-01-22 | $224.21 | $224.40 | $211.25 | $211.80 | 0.9M |
| 2026-01-21 | $217.77 | $219.47 | $212.75 | $216.58 | 0.9M |
| 2026-01-20 | $217.00 | $222.00 | $214.36 | $216.16 | 0.9M |