NYSE:ONTO
Onto Innovation Inc. Stock Price (Quote)
$219.45
-4.13 (-1.85%)
At Close: Jun 14, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $206.44 | $238.13 | Friday, 14th Jun 2024 ONTO stock ended at $219.45. This is 1.85% less than the trading day before Thursday, 13th Jun 2024. During the day the stock fluctuated 2.65% from a day low at $216.44 to a day high of $222.18. |
90 days | $166.65 | $238.13 | |
52 weeks | $103.00 | $238.13 |
Historical Onto Innovation Inc. prices
Date | Open | High | Low | Close | Volume |
Jun 14, 2024 | $218.98 | $222.18 | $216.44 | $219.45 | 321 222 |
Jun 13, 2024 | $225.00 | $226.26 | $221.22 | $223.58 | 306 595 |
Jun 12, 2024 | $223.58 | $231.99 | $221.77 | $224.76 | 400 051 |
Jun 11, 2024 | $217.44 | $218.51 | $213.06 | $218.36 | 325 002 |
Jun 10, 2024 | $213.40 | $221.00 | $212.66 | $218.28 | 382 806 |
Jun 07, 2024 | $217.17 | $221.54 | $214.99 | $217.20 | 403 727 |
Jun 06, 2024 | $221.21 | $224.77 | $215.00 | $217.07 | 380 426 |
Jun 05, 2024 | $214.34 | $225.00 | $213.17 | $221.98 | 482 431 |
Jun 04, 2024 | $212.78 | $215.21 | $206.44 | $208.98 | 406 643 |
Jun 03, 2024 | $220.46 | $220.46 | $208.59 | $215.50 | 493 492 |
May 31, 2024 | $221.60 | $222.86 | $209.58 | $216.70 | 693 205 |
May 30, 2024 | $226.52 | $226.67 | $220.86 | $222.58 | 346 047 |
May 29, 2024 | $225.75 | $230.50 | $222.54 | $226.68 | 428 916 |
May 28, 2024 | $235.51 | $235.51 | $226.96 | $229.94 | 487 659 |
May 24, 2024 | $229.01 | $235.70 | $227.61 | $233.14 | 252 930 |
May 23, 2024 | $235.84 | $238.13 | $225.31 | $227.52 | 407 924 |
May 22, 2024 | $232.49 | $233.18 | $227.31 | $228.87 | 393 880 |
May 21, 2024 | $226.70 | $231.30 | $224.37 | $230.58 | 198 395 |
May 20, 2024 | $224.13 | $231.70 | $224.13 | $227.70 | 412 958 |
May 17, 2024 | $225.63 | $227.49 | $220.70 | $223.50 | 426 217 |
May 16, 2024 | $233.02 | $235.42 | $223.25 | $223.97 | 493 279 |
May 15, 2024 | $230.72 | $234.71 | $228.36 | $233.63 | 462 174 |
May 14, 2024 | $221.51 | $229.35 | $219.40 | $228.30 | 449 362 |
May 13, 2024 | $224.50 | $227.87 | $219.86 | $221.62 | 540 285 |
May 10, 2024 | $227.16 | $233.84 | $215.18 | $224.35 | 988 106 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use ONTO stock historical prices to predict future price movements?
Trend Analysis: Examine the ONTO stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the ONTO stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.