Onto Innovation Inc. (ONTO) Historical Prices & Data

Onto Innovation Inc.
ONTO
(NYSE)
Closed
173.68
+0.73 (+0.42%)
in:usd•As of: Nov 05, 2024 15:59 UTC -5
After Market:174.34+0.66 (+0.38%)
Open
176.12
High
176.26
Low
171.53

Onto Innovation Inc. Historical Rates

Frequency

Daily

From Oct 5, 2024 to Nov 5, 2024

Date	High	Low	Open	Close	% Change
Nov 5, 2024	176.79	171.51	174.65	173.72	-0.53%
Nov 4, 2024	182.30	172.71	174.56	172.95	-0.92%
Nov 1, 2024	193.06	174.51	187.53	176.10	-6.10%
Oct 31, 2024	205.36	194.65	205.36	198.33	-3.42%
Oct 30, 2024	212.22	206.35	208.84	207.41	-0.68%
Oct 29, 2024	214.94	201.00	201.43	213.69	6.09%
Oct 28, 2024	207.12	202.04	205.15	202.24	-1.42%
Oct 25, 2024	208.30	203.70	204.18	204.39	0.10%
Oct 24, 2024	205.57	202.09	204.04	202.88	-0.57%
Oct 23, 2024	204.44	197.12	204.03	201.28	-1.35%
Oct 22, 2024	208.31	205.35	206.24	205.86	-0.18%
Oct 21, 2024	211.01	205.69	208.63	209.05	0.20%
Oct 18, 2024	217.78	209.50	212.30	209.59	-1.28%
Oct 17, 2024	214.76	207.52	210.56	209.67	-0.42%
Oct 16, 2024	213.74	203.06	211.76	204.61	-3.38%
Oct 15, 2024	225.00	200.64	223.52	204.28	-8.61%
Oct 14, 2024	226.73	219.04	219.74	224.94	2.37%
Oct 11, 2024	219.61	207.10	207.24	217.79	5.09%
Oct 10, 2024	208.50	204.76	206.87	208.38	0.73%
Oct 9, 2024	211.71	205.38	207.90	211.25	1.61%
Oct 8, 2024	210.93	205.92	208.33	208.83	0.24%
Oct 7, 2024	209.98	204.45	206.70	206.72	0.01%

Highest:226.73

Lowest:171.51

Average:203.36

Difference:-32.98

% Change:-15.96%

Data Vendor: Xignite Logo

Stocks