Onto Innovation Inc (ONTO)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -36.55 | -17.0914192191 | 213.85 | 214.8999 | 175.83 | 466323 | 193.71048446 | CS |
| 4 | -12.7 | -6.68421052632 | 190 | 218.41 | 175.83 | 455350 | 201.34630811 | CS |
| 12 | -41.68 | -19.0337017079 | 218.98 | 238.93 | 146.22 | 727679 | 205.39841242 | CS |
| 26 | -13.46 | -7.05598658 | 190.76 | 238.93 | 146.22 | 566270 | 202.86613589 | CS |
| 52 | 43.3 | 32.3134328358 | 134 | 238.93 | 108.98 | 534765 | 174.13804432 | CS |
| 156 | 99.3 | 127.307692308 | 78 | 238.93 | 56.02 | 370313 | 128.64955658 | CS |
| 260 | 142.73 | 412.872432745 | 34.57 | 238.93 | 20.32 | 355948 | 98.92216652 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662400 | 177.3 | -10.36 | -5.52 | 188 | 188 | 175.83 | 457187 |
| 1725576000 | 187.66 | -0.22 | -0.12 | 184.46 | 189.78 | 184.41 | 375907 |
| 1725489600 | 187.88 | 1.11 | 0.59 | 184.31 | 191.42 | 181.64 | 487099 |
| 1725403200 | 186.77 | -26.45 | -12.41 | 208 | 208.74 | 185.02 | 559785 |
| 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 | 207.56 | 211.02 | 206.55 | 279716 |
| 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 |
| 1723588800 | 199.79 | 7.46 | 3.88 | 197.27 | 199.8 | 193.6 | 570149 |
| 1723502400 | 192.33 | -0.61 | -0.32 | 192.07 | 194.98 | 187.72 | 789551 |
| 1723243200 | 192.94 | 15.13 | 8.51 | 190 | 201.91 | 190 | 1295405 |
| 1723156800 | 177.81 | 13.81 | 8.42 | 170.52 | 178.44 | 166.82499 | 929824 |
| 1723070400 | 164 | -4.49 | -2.66 | 173.64 | 175.91 | 163.44 | 605491 |
| 1722984000 | 168.49 | 2.21 | 1.33 | 167.6 | 171.08 | 164.36 | 803024 |
| 1722897600 | 166.28 | 7.83 | 4.94 | 146 | 166.57499 | 145.145 | 1374989 |
| 1722638400 | 158.44999 | -15.22 | -8.76 | 165.12 | 167.944 | 157.21 | 1280339 |
| 1722552000 | 173.67 | -17.63 | -9.22 | 186.41 | 190.73 | 169.89 | 790572 |
| 1722465600 | 191.3 | 13.41 | 7.54 | 188.57 | 191.31 | 183.41 | 1135662 |
| 1722379200 | 177.89 | -11.19 | -5.92 | 189.77 | 190.56 | 176.21 | 816006 |
| 1722292800 | 189.08 | 0.28 | 0.15 | 191.26 | 199.07 | 188.13 | 806458 |
| 1722033600 | 188.8 | -0.34 | -0.18 | 194.98 | 195.43 | 187.42 | 632782 |
| 1721947200 | 189.14 | -8.79 | -4.44 | 197 | 198.91 | 186.03 | 1033426 |
| 1721860800 | 197.93 | -13.98 | -6.60 | 208.09 | 210.53 | 197.04 | 640905 |
| 1721774400 | 211.91 | 3.33 | 1.60 | 206.61 | 213.45 | 206.61 | 457851 |
| 1721688000 | 208.58 | 11.57 | 5.87 | 201.2 | 209.02 | 200.92 | 394844 |
| 1721428800 | 197.01 | -6.33 | -3.11 | 203.53 | 204.605 | 196.5 | 483020 |
| 1721342400 | 203.34 | -3.71 | -1.79 | 210.9 | 211.56 | 196.76 | 969912 |
| 1721256000 | 207.05 | -30.99 | -13.02 | 227.03 | 229.76 | 206.94 | 1150892 |
| 1721169600 | 238.04 | 8.87 | 3.87 | 232.12 | 238.93 | 229.78 | 792565 |
| 1721083200 | 229.17 | -0.11 | -0.05 | 231.78 | 232.415 | 226.5 | 686797 |
| 1720824000 | 229.28 | 3.78 | 1.68 | 225.82 | 234.01 | 222.65 | 541694 |
| 1720737600 | 225.5 | -11.16 | -4.72 | 237.37 | 237.37 | 225.49 | 681426 |
| 1720651200 | 236.66 | 2.22 | 0.95 | 235.52 | 238.55 | 232.29 | 516471 |
| 1720564800 | 234.44 | 2.02 | 0.87 | 233.3 | 238.15 | 232.16 | 569901 |
| 1720478400 | 232.42 | 4.03 | 1.76 | 229.72 | 235 | 229.55 | 791001 |
| 1720219200 | 228.39 | 0.61 | 0.27 | 228.22 | 228.87 | 224.28 | 494299 |
| 1720040640 | 227.78 | 3.83 | 1.71 | 224.8 | 229.585 | 223.55 | 324454 |
| 1719960000 | 223.95 | 4.96 | 2.26 | 217.36 | 225.375 | 217.36 | 977473 |
| 1719873600 | 218.99 | -1.01 | -0.46 | 221.4 | 221.47 | 211.69 | 788503 |
| 1719614400 | 220 | 0 | 0.00 | 220 | 220 | 220 | 0 |
| 1719528000 | 220 | 4.44 | 2.06 | 216.54 | 222.32 | 216.07 | 601920 |
| 1719441600 | 215.56 | -3.62 | -1.65 | 218.3 | 221.96 | 213.06 | 509661 |
| 1719355200 | 219.18 | 5.78 | 2.71 | 215.45 | 219.42 | 211.6 | 494345 |
| 1719268800 | 213.4 | -3 | -1.39 | 214.94 | 217.45 | 212.135 | 626749 |
| 1719009600 | 216.4 | -5.39 | -2.43 | 219.2 | 219.75 | 207.6 | 936310 |
| 1718923200 | 221.79 | -7.56 | -3.30 | 230.28 | 230.99 | 219.2 | 584741 |
| 1718750400 | 229.35 | 6.71 | 3.01 | 222.63 | 233.045 | 220.66 | 730179 |
| 1718664000 | 222.64 | 3.19 | 1.45 | 220 | 223.2 | 216.315 | 420529 |
| 1718404800 | 219.45 | -4.13 | -1.85 | 218.98 | 222.18 | 216.44 | 339306 |
| 1718318400 | 223.58 | -1.18 | -0.53 | 225.35 | 226.51 | 221.22 | 314837 |
| 1718232000 | 224.76 | 6.4 | 2.93 | 223.58 | 232.02 | 221.77 | 400054 |
| 1718145600 | 218.36 | 0.08 | 0.04 | 216.79 | 218.51 | 213.06 | 341411 |
| 1718059200 | 218.28 | 1.08 | 0.50 | 213.4 | 221 | 212.66 | 401367 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
