Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Onto Innovation Inc. (ONTO)

Compare
123.07
+1.73
+(1.43%)
At close: 4:00:02 PM EDT
123.08
+0.01
+(0.01%)
After hours: 6:10:46 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 2025120.23123.14118.36123.07123.07713,973
Mar 31, 2025119.00121.43116.16121.34121.34971,200
Mar 28, 2025125.60126.11120.68122.07122.07979,800
Mar 27, 2025132.02133.26127.94128.42128.42848,100
Mar 26, 2025137.50139.67131.85133.08133.08749,300
Mar 25, 2025140.12141.66137.55138.76138.76603,400
Mar 24, 2025138.96142.26138.11140.92140.92661,500
Mar 21, 2025136.08136.83132.42135.59135.591,002,400
Mar 20, 2025135.67139.93135.67137.65137.65501,800
Mar 19, 2025136.16140.05134.13137.62137.62556,300
Mar 18, 2025136.68136.68132.61135.00135.00529,600
Mar 17, 2025137.08139.72136.10138.09138.09586,800
Mar 14, 2025136.81141.27136.81138.69138.691,053,100
Mar 13, 2025132.58135.28130.65134.67134.671,274,300
Mar 12, 2025129.22135.38128.98133.99133.991,249,100
Mar 11, 2025124.35127.81121.47124.57124.571,025,000
Mar 10, 2025129.57129.95122.48123.50123.501,573,400
Mar 7, 2025134.25135.18127.54132.82132.821,311,100
Mar 6, 2025134.96139.32132.49134.25134.251,236,400
Mar 5, 2025137.09140.30135.05140.17140.171,077,000
Mar 4, 2025134.47139.49129.53135.41135.411,529,300
Mar 3, 2025148.50148.50133.19136.01136.011,209,500
Feb 28, 2025145.50148.46141.50145.66145.661,399,800
Feb 27, 2025155.06155.83145.15145.57145.571,442,200
Feb 26, 2025154.45158.22153.36154.29154.29926,400
Feb 25, 2025156.55158.11150.07150.97150.971,243,500
Feb 24, 2025161.03161.64156.90157.92157.921,075,100
Feb 21, 2025168.49169.01159.10159.46159.461,021,100
Feb 20, 2025170.00171.96166.97167.15167.15764,700
Feb 19, 2025172.36172.99169.81170.92170.92720,900
Feb 18, 2025178.82180.00172.73172.74172.741,145,400
Feb 14, 2025171.46177.05170.82176.55176.551,079,900
Feb 13, 2025169.58173.90168.44173.85173.851,158,000
Feb 12, 2025173.18174.56168.43168.63168.631,503,400
Feb 11, 2025182.96184.08175.92175.98175.98938,700
Feb 10, 2025186.96191.08180.53183.28183.281,202,200
Feb 7, 2025197.75198.88181.47186.96186.962,199,700
Feb 6, 2025208.09212.52206.08210.59210.591,405,200
Feb 5, 2025199.66211.19198.54209.70209.70715,400
Feb 4, 2025198.94203.45198.38200.55200.55716,100
Feb 3, 2025196.93203.07194.93199.20199.20585,600
Jan 31, 2025206.02212.26203.81204.76204.76843,200
Jan 30, 2025194.75206.03192.97205.18205.181,390,800
Jan 29, 2025187.81193.00184.90191.81191.811,063,000
Jan 28, 2025184.70186.28178.82183.56183.56766,100
Jan 27, 2025197.00197.66179.26183.27183.272,096,900
Jan 24, 2025218.68218.68210.15213.59213.59812,000
Jan 23, 2025216.86219.55214.76217.04217.04773,100
Jan 22, 2025222.95228.42222.47224.50224.50780,900
Jan 21, 2025219.69221.83214.17219.67219.671,389,300
Jan 17, 2025215.46217.17212.39216.59216.59754,100
Jan 16, 2025210.45218.17209.08213.02213.02921,000
Jan 15, 2025205.00208.06202.19204.67204.67782,100
Jan 14, 2025194.05203.53193.40202.15202.15780,100
Jan 13, 2025184.90191.21182.52190.91190.91588,400
Jan 10, 2025189.87190.92185.02189.61189.61534,200
Jan 8, 2025191.33192.61188.00192.22192.22534,400
Jan 7, 2025194.93197.56190.76193.56193.56937,000
Jan 6, 2025185.79197.33185.00192.39192.391,174,300
Jan 3, 2025172.42180.57172.42180.03180.03912,200
Jan 2, 2025168.02173.37167.54171.41171.41377,100
Dec 31, 2024168.42168.80165.62166.67166.67329,400
Dec 30, 2024167.65169.66165.26167.80167.80590,200
Dec 27, 2024170.89171.65167.63170.66170.66596,800
Dec 26, 2024171.47174.00171.20172.45172.45222,800
Dec 24, 2024174.01175.40171.65172.70172.70227,200
Dec 23, 2024168.74174.55168.61174.27174.27463,700
Dec 20, 2024165.18170.88165.18167.25167.251,693,200
Dec 19, 2024169.26171.96166.16167.50167.50680,100
Dec 18, 2024174.65182.34169.29170.17170.171,475,100
Dec 17, 2024169.31173.99169.31172.23172.23553,300
Dec 16, 2024167.95174.34166.29170.55170.55583,700
Dec 13, 2024167.24170.00164.93167.09167.09511,900
Dec 12, 2024164.99167.05163.45166.45166.45394,900
Dec 11, 2024165.76169.79165.03167.60167.60485,900
Dec 10, 2024169.87169.87161.82163.34163.34628,600
Dec 9, 2024169.13171.96167.80168.99168.99527,600
Dec 6, 2024165.49169.35164.61168.84168.84656,900
Dec 5, 2024168.89169.90164.31164.99164.99950,400
Dec 4, 2024175.01175.77170.09170.13170.13705,000
Dec 3, 2024168.69173.90168.20172.59172.59631,400
Dec 2, 2024163.98172.26163.51170.85170.85990,700
Nov 29, 2024165.29167.85163.86164.18164.18450,000
Nov 27, 2024162.90163.13157.69161.04161.04608,500
Nov 26, 2024167.80168.25161.43162.90162.90633,500
Nov 25, 2024168.20168.37164.27165.19165.19992,900
Nov 22, 2024165.83166.40163.80166.29166.29967,100
Nov 21, 2024164.64168.00162.67166.50166.501,064,000
Nov 20, 2024162.11162.56159.69161.91161.91661,500
Nov 19, 2024160.58163.70159.91162.84162.84766,700
Nov 18, 2024157.54161.75156.88161.67161.67978,700
Nov 15, 2024160.41161.94157.12158.54158.54942,000
Nov 14, 2024168.37168.37162.50164.75164.75512,800
Nov 13, 2024174.21174.21164.54164.74164.74843,500
Nov 12, 2024175.27177.65172.28174.75174.75942,100
Nov 11, 2024176.54176.54171.20174.63174.63727,900
Nov 8, 2024174.98176.07170.43176.04176.041,216,400
Nov 7, 2024181.44181.74175.01176.29176.29974,000
Nov 6, 2024178.02179.99173.46178.58178.581,391,900
Nov 5, 2024174.65176.79171.51173.72173.72724,300
Nov 4, 2024174.56182.30172.71172.95172.951,329,000
Nov 1, 2024187.53193.06174.51176.10176.101,839,400
Oct 31, 2024205.36205.36194.65198.33198.33954,100
Oct 30, 2024208.84212.22206.35207.41207.41546,200
Oct 29, 2024201.43214.94201.00213.69213.69679,500
Oct 28, 2024205.15207.12202.04202.24202.24423,100
Oct 25, 2024204.18208.30203.70204.39204.39451,900
Oct 24, 2024204.04205.57202.09202.88202.88461,500
Oct 23, 2024204.03204.44197.12201.28201.28803,100
Oct 22, 2024206.24208.30205.35205.86205.86525,700
Oct 21, 2024208.63211.01205.68209.05209.05841,000
Oct 18, 2024212.30217.78209.50209.59209.59681,700
Oct 17, 2024210.56214.76207.52209.67209.671,019,300
Oct 16, 2024211.76213.74203.06204.61204.61961,900
Oct 15, 2024223.52225.00200.64204.28204.281,570,900
Oct 14, 2024219.74226.73219.04224.94224.94542,600
Oct 11, 2024207.24219.61207.10217.79217.79570,900
Oct 10, 2024206.87208.50204.76208.38208.38357,400
Oct 9, 2024207.90211.71205.38211.25211.25351,600
Oct 8, 2024208.33210.93205.92208.83208.83470,300
Oct 7, 2024206.70209.98204.45206.72206.72299,000
Oct 4, 2024212.34213.60207.38209.05209.05381,600
Oct 3, 2024206.44212.95204.58206.55206.55515,100
Oct 2, 2024201.12211.87200.47209.59209.59529,400
Oct 1, 2024210.43210.43198.60200.57200.57675,900
Sep 30, 2024211.99213.76204.26207.56207.56686,800
Sep 27, 2024220.94222.70212.25215.37215.37641,700
Sep 26, 2024222.57226.74213.79222.67222.671,012,900
Sep 25, 2024201.10205.46201.10203.51203.51398,500
Sep 24, 2024202.37203.04197.36199.34199.34383,500
Sep 23, 2024200.33210.16198.49200.52200.52628,700
Sep 20, 2024201.45202.05196.34199.91199.913,237,900
Sep 19, 2024197.28205.01194.92203.08203.08609,200
Sep 18, 2024193.32194.77187.46187.77187.77511,100
Sep 17, 2024193.11194.45189.90192.05192.05455,600
Sep 16, 2024194.21195.07189.22189.46189.46524,800
Sep 13, 2024195.66199.59195.66197.82197.82254,000
Sep 12, 2024192.85195.57187.91192.97192.97486,800
Sep 11, 2024184.20194.85183.10194.36194.36465,100
Sep 10, 2024180.41183.05179.13182.53182.53383,700
Sep 9, 2024180.10182.65176.63180.63180.63993,400
Sep 6, 2024185.74185.74175.83177.30177.30457,200
Sep 5, 2024184.46189.78184.41187.66187.66375,900
Sep 4, 2024184.31191.42181.64187.88187.88487,100
Sep 3, 2024207.24208.74185.02186.77186.77559,800
Aug 30, 2024213.85214.90210.16213.22213.22456,500
Aug 29, 2024209.46215.93208.29209.06209.06234,800
Aug 28, 2024208.00211.02202.78206.79206.79423,400
Aug 27, 2024206.52211.47203.39210.33210.33256,100
Aug 26, 2024212.64213.43207.90208.42208.42464,400
Aug 23, 2024211.09214.39206.98212.96212.96338,300
Aug 22, 2024215.77217.99207.77208.07208.07276,900
Aug 21, 2024211.02215.84209.27215.75215.75410,500
Aug 20, 2024213.97215.68209.50210.05210.05287,000
Aug 19, 2024214.75218.41207.35213.97213.97353,900
Aug 16, 2024207.56211.02206.55209.14209.14279,700
Aug 15, 2024205.06211.27203.72210.88210.88379,800
Aug 14, 2024201.48203.83196.23199.11199.11444,600
Aug 13, 2024195.20199.80193.60199.79199.79570,100
Aug 12, 2024192.07194.98187.72192.33192.33789,600
Aug 9, 2024190.00201.91190.00192.94192.941,295,400
Aug 8, 2024170.52178.44166.82177.81177.81930,200
Aug 7, 2024173.64175.91163.44164.00164.00605,700
Aug 6, 2024167.60171.08164.36168.49168.49803,000
Aug 5, 2024146.00166.57145.15166.28166.281,375,300
Aug 2, 2024165.12167.94157.21158.45158.451,280,300
Aug 1, 2024186.41190.73169.89173.67173.67791,200
Jul 31, 2024188.57191.31183.41191.30191.301,136,900
Jul 30, 2024189.77190.50176.21177.89177.89815,800
Jul 29, 2024191.26199.07188.13189.08189.08807,900
Jul 26, 2024194.98195.43187.42188.80188.80632,800
Jul 25, 2024196.37198.91186.03189.14189.141,034,400
Jul 24, 2024208.09210.53197.04197.93197.93578,800
Jul 23, 2024206.61213.45206.61211.91211.91458,300
Jul 22, 2024201.20209.02200.92208.58208.58395,300
Jul 19, 2024203.53204.60196.50197.01197.01483,000
Jul 18, 2024210.90211.01196.76203.34203.34969,900
Jul 17, 2024227.03229.76206.94207.05207.051,150,900
Jul 16, 2024232.12238.93229.78238.04238.04793,000
Jul 15, 2024231.78232.39226.50229.17229.17686,800
Jul 12, 2024225.82234.01222.65229.28229.28544,600
Jul 11, 2024237.37237.37225.49225.50225.50681,400
Jul 10, 2024235.52238.55232.29236.66236.66516,500
Jul 9, 2024233.30238.15232.16234.44234.44570,300
Jul 8, 2024229.72235.00229.55232.42232.42791,000
Jul 5, 2024228.22228.87224.28228.39228.39494,600
Jul 3, 2024224.80229.59223.55227.78227.78324,500
Jul 2, 2024217.36225.38217.36223.95223.95977,500
Jul 1, 2024220.44221.47211.69218.99218.99788,500
Jun 28, 2024223.64227.99218.79219.56219.566,383,500
Jun 27, 2024216.54222.32216.13220.00220.00601,900
Jun 26, 2024218.30221.96213.06215.56215.56509,700
Jun 25, 2024215.45219.42211.60219.18219.18494,300
Jun 24, 2024214.94217.45212.13213.40213.40631,900
Jun 21, 2024219.20219.75207.60216.40216.40938,600
Jun 20, 2024230.28230.99219.20221.79221.79584,700
Jun 18, 2024222.63233.04220.66229.35229.35730,500
Jun 17, 2024220.01223.20216.32222.64222.64420,500
Jun 14, 2024218.98222.18216.44219.45219.45339,300
Jun 13, 2024225.00226.26221.22223.58223.58314,800
Jun 12, 2024223.58232.02221.77224.76224.76400,100
Jun 11, 2024217.44218.51213.06218.36218.36341,400
Jun 10, 2024213.40221.00212.66218.28218.28403,600
Jun 7, 2024217.17221.54214.99217.20217.20414,500
Jun 6, 2024221.21224.77215.00217.07217.07387,500
Jun 5, 2024214.34225.00213.17221.98221.98492,200
Jun 4, 2024212.78215.21206.44208.98208.98422,300
Jun 3, 2024220.46220.46208.59215.50215.50493,700
May 31, 2024221.60222.86209.58216.70216.70718,700
May 30, 2024226.52226.66220.72222.58222.58437,400
May 29, 2024225.75230.50222.54226.68226.68439,300
May 28, 2024235.51235.51226.96229.94229.94496,700
May 24, 2024229.01235.70227.61233.14233.14261,700
May 23, 2024235.84238.13225.31227.52227.52420,700
May 22, 2024232.49233.32227.25228.87228.87395,000
May 21, 2024226.70231.29224.37230.58230.58241,400
May 20, 2024224.13231.70224.13227.70227.70417,800
May 17, 2024225.63227.49220.70223.50223.50436,500
May 16, 2024233.02235.42223.25223.97223.97507,000
May 15, 2024230.72234.71228.36233.63233.63469,400
May 14, 2024221.51229.35219.40228.30228.30449,400
May 13, 2024224.50227.87219.85221.62221.62548,200
May 10, 2024227.16233.84215.18224.35224.35999,100
May 9, 2024207.93212.41207.84208.42208.42676,900
May 8, 2024207.79209.27204.49206.15206.15380,000
May 7, 2024208.14213.47207.99211.13211.13740,300
May 6, 2024202.42210.11202.31208.65208.65470,800
May 3, 2024200.00204.39197.27200.80200.80636,700
May 2, 2024188.13195.77186.51195.71195.71644,300
May 1, 2024184.00191.34179.25185.23185.23619,200
Apr 30, 2024189.00192.59185.35185.49185.49760,400
Apr 29, 2024189.15191.10187.67190.22190.22372,500
Apr 26, 2024183.65191.04180.96189.77189.77398,900
Apr 25, 2024175.56182.43173.37182.33182.33572,500
Apr 24, 2024180.12180.62174.47176.76176.76291,100
Apr 23, 2024172.64177.86171.18176.10176.10343,900
Apr 22, 2024170.15170.92167.41170.77170.77505,600
Apr 19, 2024177.11177.62166.65169.39169.39606,600
Apr 18, 2024179.79182.83176.16177.63177.63692,700
Apr 17, 2024188.31188.60180.75181.94181.94491,700
Apr 16, 2024184.13190.52182.91189.72189.72400,700
Apr 15, 2024186.00189.58181.48183.07183.07246,900
Apr 12, 2024186.58188.95182.20184.12184.12346,900
Apr 11, 2024185.10191.62183.68191.35191.35250,700
Apr 10, 2024183.67187.91180.70184.33184.33335,000
Apr 9, 2024192.37192.37185.21187.80187.80350,000
Apr 8, 2024190.31192.37188.46189.88189.88262,300
Apr 5, 2024185.58190.28184.62188.59188.59320,600
Apr 4, 2024193.11193.55183.51184.63184.63597,500
Apr 3, 2024179.78189.93179.22189.72189.72385,200
Apr 2, 2024182.22185.46180.24184.97184.97441,400

Related Tickers

NVMI Nova Ltd.
184.90
+0.31%
 
CAMT Camtek Ltd.
59.14
+0.87%
 
KLAC KLA Corporation
682.46
+0.39%
 
ACLS Axcelis Technologies, Inc.
50.32
+1.31%
 
ENTG Entegris, Inc.
86.20
-1.46%
 
UCTT Ultra Clean Holdings, Inc.
21.00
-1.91%
 
AEHR Aehr Test Systems, Inc.
7.85
+7.68%
 
KLIC Kulicke and Soffa Industries, Inc.
33.50
+1.58%
 
TER Teradyne, Inc.
82.61
+0.01%
 
FORM FormFactor, Inc.
28.38
+0.32%