14-day Premium Trial Subscription Try For FreeTry Free

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
Aug 02, 2019 $30.69 $31.04 $30.27 $30.83 246 900
Aug 01, 2019 $32.87 $32.87 $30.63 $30.84 371 053
Jul 31, 2019 $32.66 $34.23 $30.59 $31.38 1 034 996
Jul 30, 2019 $34.75 $35.97 $34.74 $35.75 274 083
Jul 29, 2019 $35.08 $35.32 $34.87 $35.10 150 108
Jul 26, 2019 $35.33 $35.40 $34.64 $35.20 127 401
Jul 25, 2019 $35.87 $36.38 $35.11 $35.14 302 963
Jul 24, 2019 $34.76 $36.25 $34.76 $36.13 262 299
Jul 23, 2019 $34.36 $34.59 $34.15 $34.52 115 099
Jul 22, 2019 $33.65 $34.88 $33.65 $34.22 139 336
Jul 19, 2019 $33.45 $33.90 $33.08 $33.63 173 465
Jul 18, 2019 $33.13 $34.15 $33.10 $33.49 176 521
Jul 17, 2019 $33.06 $33.25 $32.55 $33.08 165 323
Jul 16, 2019 $33.90 $33.90 $33.12 $33.12 151 114
Jul 15, 2019 $33.59 $34.10 $33.30 $33.93 165 531
Jul 12, 2019 $33.38 $33.82 $33.28 $33.59 136 553
Jul 11, 2019 $33.71 $33.71 $33.04 $33.28 164 771
Jul 10, 2019 $33.79 $34.43 $33.55 $33.58 154 846
Jul 09, 2019 $33.13 $33.65 $32.84 $33.61 160 295
Jul 08, 2019 $33.49 $33.86 $33.10 $33.35 142 522
Jul 05, 2019 $33.70 $33.93 $33.24 $33.79 88 337
Jul 03, 2019 $34.46 $34.61 $33.39 $34.05 109 218
Jul 02, 2019 $35.23 $35.23 $34.15 $34.52 155 392
Jul 01, 2019 $35.27 $35.50 $35.02 $35.27 297 535
Jun 28, 2019 $35.18 $35.70 $34.08 $34.71 1 197 134

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.

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.

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.

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.
Click to get the best stock tips daily for free!