NYSE:ONTO
Onto Innovation Inc. Stock Price (Quote)
$195.71
+10.48 (+5.66%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $166.65 | $195.77 | Thursday, 2nd May 2024 ONTO stock ended at $195.71. This is 5.66% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.97% from a day low at $186.51 to a day high of $195.77. |
| 90 days | $153.73 | $199.72 | |
| 52 weeks | $80.17 | $199.72 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $188.13 | $195.77 | $186.51 | $195.71 | 622 520 |
| May 01, 2024 | $184.00 | $191.29 | $179.36 | $185.23 | 548 881 |
| Apr 30, 2024 | $189.00 | $192.59 | $185.35 | $185.49 | 728 318 |
| Apr 29, 2024 | $189.15 | $191.10 | $187.67 | $190.22 | 348 899 |
| Apr 26, 2024 | $183.65 | $191.04 | $180.96 | $189.77 | 380 888 |
| Apr 25, 2024 | $175.56 | $182.43 | $173.37 | $182.33 | 557 793 |
| Apr 24, 2024 | $180.12 | $180.62 | $174.47 | $176.76 | 286 019 |
| Apr 23, 2024 | $172.64 | $177.86 | $171.18 | $176.10 | 343 776 |
| Apr 22, 2024 | $170.15 | $170.92 | $167.41 | $170.77 | 498 500 |
| Apr 19, 2024 | $177.11 | $177.43 | $166.65 | $169.39 | 523 332 |
| Apr 18, 2024 | $179.79 | $182.83 | $176.17 | $177.63 | 683 703 |
| Apr 17, 2024 | $188.31 | $188.60 | $180.75 | $181.94 | 480 367 |
| Apr 16, 2024 | $184.13 | $190.52 | $182.91 | $189.72 | 394 224 |
| Apr 15, 2024 | $186.00 | $189.58 | $181.48 | $183.07 | 246 848 |
| Apr 12, 2024 | $186.58 | $188.95 | $182.20 | $184.12 | 337 208 |
| Apr 11, 2024 | $185.10 | $191.62 | $183.68 | $191.35 | 235 656 |
| Apr 10, 2024 | $183.67 | $187.92 | $180.70 | $184.33 | 325 280 |
| Apr 09, 2024 | $192.37 | $192.37 | $185.21 | $187.80 | 287 561 |
| Apr 08, 2024 | $190.31 | $192.37 | $188.46 | $189.88 | 234 987 |
| Apr 05, 2024 | $185.58 | $190.28 | $184.62 | $188.59 | 262 065 |
| Apr 04, 2024 | $193.11 | $193.55 | $183.51 | $184.63 | 569 022 |
| Apr 03, 2024 | $179.78 | $189.93 | $179.22 | $189.72 | 286 015 |
| Apr 02, 2024 | $182.22 | $185.43 | $180.24 | $184.97 | 344 349 |
| Apr 01, 2024 | $181.21 | $187.00 | $180.39 | $185.30 | 293 038 |
| Mar 28, 2024 | $178.45 | $182.76 | $178.01 | $181.08 | 373 860 |
