Onto Innovation Inc (ONTO)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16.23 | -8.94510582011 | 181.44 | 181.7412 | 164.54 | 940754 | 173.5887671 | CS |
| 4 | -45.35 | -21.5378039514 | 210.56 | 217.78 | 164.54 | 868101 | 187.97701519 | CS |
| 12 | -50.56 | -23.4323585299 | 215.77 | 226.74 | 164.54 | 687878 | 196.07018151 | CS |
| 26 | -56.3 | -25.4164597535 | 221.51 | 238.93 | 145.145 | 640843 | 201.80879852 | CS |
| 52 | 26.18 | 18.8304682443 | 139.03 | 238.93 | 131.78 | 528916 | 189.67363767 | CS |
| 156 | 74.46 | 82.0495867769 | 90.75 | 238.93 | 56.02 | 396421 | 136.88027865 | CS |
| 260 | 131 | 382.928968138 | 34.21 | 238.93 | 20.32 | 365750 | 105.87092245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731541200 | 164.74 | -10.01 | -5.73 | 172.91 | 173.93 | 164.54 | 839265 |
| 1731454800 | 174.75 | 0.12 | 0.07 | 173.2 | 177.65 | 172.28 | 941333 |
| 1731368400 | 174.63 | -1.41 | -0.80 | 175.2 | 176.54 | 171.2 | 727662 |
| 1731109200 | 176.04 | -0.25 | -0.14 | 173.25 | 176.07 | 170.43 | 1214997 |
| 1731022800 | 176.29 | -2.29 | -1.28 | 180.14 | 180.14 | 175.01 | 966731 |
| 1730936400 | 178.58 | 4.86 | 2.80 | 179.34 | 179.99 | 173.4601 | 1386440 |
| 1730850000 | 173.72 | 0.77 | 0.45 | 174.8 | 176.7899 | 171.515 | 716580 |
| 1730763600 | 172.95 | -3.15 | -1.79 | 174.56 | 182.3 | 172.71 | 1325212 |
| 1730500800 | 176.1 | -22.23 | -11.21 | 192.24 | 192.24 | 174.51 | 1813790 |
| 1730414400 | 198.33 | -9.08 | -4.38 | 205.36 | 205.36 | 194.65 | 950176 |
| 1730328000 | 207.41 | -6.28 | -2.94 | 211.72 | 212.22 | 206.35 | 538897 |
| 1730241600 | 213.69 | 11.45 | 5.66 | 201 | 214.94 | 201 | 675840 |
| 1730155200 | 202.24 | -2.15 | -1.05 | 207.93 | 207.93 | 202.04 | 419122 |
| 1729896000 | 204.39 | 1.51 | 0.74 | 204.5 | 208.3 | 203.7 | 451948 |
| 1729809600 | 202.88 | 1.6 | 0.79 | 204.83 | 205.57 | 202.09 | 459056 |
| 1729723200 | 201.28 | -4.58 | -2.22 | 203.44 | 204.44 | 197.12 | 799793 |
| 1729636800 | 205.86 | -3.19 | -1.53 | 207.36 | 208.305 | 205.35 | 521685 |
| 1729550400 | 209.05 | -0.54 | -0.26 | 207.54 | 211.01 | 205.685 | 841036 |
| 1729291200 | 209.59 | -0.08 | -0.04 | 213.49 | 217.78 | 209.5 | 678844 |
| 1729204800 | 209.67 | 5.06 | 2.47 | 210.56 | 214.76 | 207.52 | 1018973 |
| 1729118400 | 204.61 | 0.33 | 0.16 | 211.76 | 213.74 | 203.06 | 961860 |
| 1729032000 | 204.28 | -20.66 | -9.18 | 223.52 | 225 | 200.64 | 1570913 |
| 1728945600 | 224.94 | 7.15 | 3.28 | 218.01 | 226.72903 | 218.01 | 542565 |
| 1728686400 | 217.79 | 9.41 | 4.52 | 208.3 | 219.61 | 207.24 | 569608 |
| 1728600000 | 208.38 | -2.87 | -1.36 | 205.5 | 208.5 | 204.76 | 354891 |
| 1728513600 | 211.25 | 2.42 | 1.16 | 205.87 | 211.71 | 205.38 | 351617 |
| 1728427200 | 208.83 | 2.11 | 1.02 | 206.13 | 210.93 | 205.92 | 462635 |
| 1728340800 | 206.72 | -2.33 | -1.11 | 206.7 | 209.98 | 204.45 | 298506 |
| 1728081600 | 209.05 | 2.5 | 1.21 | 213.72 | 213.72 | 207.38 | 377977 |
| 1727995200 | 206.55 | -3.04 | -1.45 | 205.6683 | 212.95 | 205.65 | 511625 |
| 1727908800 | 209.59 | 9.02 | 4.50 | 202.79 | 211.865 | 200.47 | 523902 |
| 1727822400 | 200.57 | -6.99 | -3.37 | 210.43 | 210.43 | 198.6 | 654288 |
| 1727735520 | 207.56 | -7.81 | -3.63 | 211.99 | 213.76 | 204.255 | 681592 |
| 1727476800 | 215.37 | -7.3 | -3.28 | 220.94 | 222.7 | 212.25 | 641681 |
| 1727390400 | 222.67 | 19.16 | 9.41 | 226 | 226.74 | 213.79 | 1012886 |
| 1727304000 | 203.51 | 4.17 | 2.09 | 201.1 | 205.465 | 201.1 | 397994 |
| 1727217600 | 199.34 | -1.18 | -0.59 | 204.06 | 204.06 | 197.36 | 383503 |
| 1727131200 | 200.52 | 0.61 | 0.31 | 200.33 | 210.16 | 198.49 | 628703 |
| 1726872000 | 199.91 | -3.17 | -1.56 | 201.45 | 202.05 | 196.34 | 3231682 |
| 1726785600 | 203.08 | 15.31 | 8.15 | 197.395 | 205.01 | 196.2034 | 602405 |
| 1726699200 | 187.77 | -4.28 | -2.23 | 191.35 | 194.77 | 187.46 | 509281 |
| 1726612800 | 192.05 | 2.59 | 1.37 | 192.78 | 194.18 | 189.905 | 451726 |
| 1726526400 | 189.46 | -8.36 | -4.23 | 194.21 | 195.07 | 189.22 | 522062 |
| 1726267200 | 197.82 | 4.85 | 2.51 | 198.855 | 199.59 | 196.16 | 247981 |
| 1726180800 | 192.97 | -1.39 | -0.72 | 190.74 | 195.57 | 187.91 | 470916 |
| 1726094400 | 194.36 | 11.83 | 6.48 | 183.17 | 194.85 | 183.1 | 465089 |
| 1726008000 | 182.53 | 1.9 | 1.05 | 180.885 | 183.05 | 179.13 | 376311 |
| 1725921600 | 180.63 | 3.33 | 1.88 | 180.1 | 182.65 | 176.63 | 993430 |
| 1725662400 | 177.3 | -10.36 | -5.52 | 188 | 188 | 175.83 | 454717 |
| 1725576000 | 187.66 | -0.22 | -0.12 | 185.535 | 189.78 | 184.41 | 371640 |
| 1725489600 | 187.88 | 1.11 | 0.59 | 184.31 | 191.42 | 181.64 | 487099 |
| 1725403200 | 186.77 | -26.45 | -12.41 | 205.74 | 206.67 | 185.02 | 550046 |
| 1725057600 | 213.22 | 4.16 | 1.99 | 213.85 | 214.8999 | 210.16 | 456506 |
| 1724971200 | 209.06 | 2.27 | 1.10 | 209.46 | 215.93 | 208.295 | 234760 |
| 1724884800 | 206.79 | -3.54 | -1.68 | 208 | 211.02 | 202.78 | 423033 |
| 1724798400 | 210.33 | 1.91 | 0.92 | 205.64 | 211.47 | 203.39 | 256166 |
| 1724712000 | 208.42 | -4.54 | -2.13 | 212.64 | 213.43 | 207.9 | 464412 |
| 1724452800 | 212.96 | 4.89 | 2.35 | 211.09 | 214.39 | 206.98 | 338293 |
| 1724366400 | 208.07 | -7.68 | -3.56 | 215.77 | 217.99 | 207.775 | 276882 |
| 1724280000 | 215.75 | 5.7 | 2.71 | 211.02 | 215.84 | 209.27 | 410494 |
| 1724193600 | 210.05 | -3.92 | -1.83 | 213.97 | 215.68 | 209.5 | 287038 |
| 1724107200 | 213.97 | 4.83 | 2.31 | 214.75 | 218.41 | 207.35 | 353619 |
| 1723848000 | 209.14 | -1.74 | -0.83 | 207.68 | 211.02 | 206.55 | 273284 |
| 1723761600 | 210.88 | 11.77 | 5.91 | 205.06 | 211.27 | 203.7214 | 379609 |
| 1723675200 | 199.11 | -0.68 | -0.34 | 201.48 | 203.83 | 196.23 | 442391 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
