Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ONTO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 227.70 | 4.20 | 1.88% | 224.13 | 231.70 | 224.13 | 417,842 |
| May 17 2024 | 223.50 | -0.47 | -0.21% | 225.63 | 227.4938 | 220.70 | 434,209 |
| May 16 2024 | 223.97 | -9.66 | -4.13% | 233.02 | 235.4158 | 223.25 | 507,004 |
| May 15 2024 | 233.63 | 5.33 | 2.33% | 230.72 | 234.71 | 228.36 | 469,167 |
| May 14 2024 | 228.30 | 6.68 | 3.01% | 221.51 | 229.35 | 219.40 | 448,956 |
| May 13 2024 | 221.62 | -2.73 | -1.22% | 224.50 | 227.87 | 219.855 | 548,026 |
| May 10 2024 | 224.35 | 15.93 | 7.64% | 220.00 | 233.84 | 215.18 | 999,112 |
| May 09 2024 | 208.42 | 2.27 | 1.10% | 207.93 | 212.41 | 207.78 | 676,916 |
| May 08 2024 | 206.15 | -4.98 | -2.36% | 207.79 | 209.275 | 204.485 | 379,571 |
| May 07 2024 | 211.13 | 2.48 | 1.19% | 208.14 | 213.47 | 207.99 | 740,274 |
| May 06 2024 | 208.65 | 7.85 | 3.91% | 202.42 | 210.1121 | 202.15 | 470,824 |
| May 03 2024 | 200.80 | 5.09 | 2.60% | 200.00 | 204.39 | 197.27 | 636,731 |
| May 02 2024 | 195.71 | 10.48 | 5.66% | 188.13 | 195.77 | 186.505 | 643,455 |
| May 01 2024 | 185.23 | -0.26 | -0.14% | 184.00 | 191.34 | 179.25 | 619,242 |
| Apr 30 2024 | 185.49 | -4.73 | -2.49% | 189.00 | 192.59 | 185.36 | 759,313 |
| Apr 29 2024 | 190.22 | 0.45 | 0.24% | 189.15 | 191.10 | 187.67 | 372,498 |
| Apr 26 2024 | 189.77 | 7.44 | 4.08% | 183.65 | 191.04 | 180.96 | 398,909 |
| Apr 25 2024 | 182.33 | 5.57 | 3.15% | 175.56 | 182.43 | 173.3661 | 572,122 |
| Apr 24 2024 | 176.76 | 0.66 | 0.37% | 180.12 | 180.615 | 174.4695 | 290,955 |
| Apr 23 2024 | 176.10 | 5.33 | 3.12% | 172.64 | 177.86 | 171.1783 | 343,359 |
| Apr 22 2024 | 170.77 | 1.38 | 0.81% | 170.15 | 170.92 | 167.41 | 505,607 |
| Apr 19 2024 | 169.39 | -8.24 | -4.64% | 177.11 | 177.62 | 166.6501 | 605,945 |
| Apr 18 2024 | 177.63 | -4.31 | -2.37% | 181.00 | 182.83 | 176.165 | 692,661 |
| Apr 17 2024 | 181.94 | -7.78 | -4.10% | 188.31 | 189.32 | 180.75 | 491,679 |
| Apr 16 2024 | 189.72 | 6.65 | 3.63% | 184.13 | 190.52 | 182.91 | 398,613 |
| Apr 15 2024 | 183.07 | -1.05 | -0.57% | 186.00 | 189.58 | 181.48 | 246,780 |
| Apr 12 2024 | 184.12 | -7.23 | -3.78% | 186.58 | 188.95 | 182.20 | 346,693 |
| Apr 11 2024 | 191.35 | 7.02 | 3.81% | 185.10 | 191.62 | 183.68 | 250,665 |
| Apr 10 2024 | 184.33 | -3.47 | -1.85% | 183.67 | 187.915 | 180.6966 | 335,005 |
| Apr 09 2024 | 187.80 | -2.08 | -1.10% | 191.99 | 192.37 | 185.21 | 349,979 |
| Apr 08 2024 | 189.88 | 1.29 | 0.68% | 190.31 | 192.37 | 188.455 | 262,315 |
| Apr 05 2024 | 188.59 | 3.96 | 2.14% | 185.58 | 190.28 | 184.62 | 320,570 |
| Apr 04 2024 | 184.63 | -5.09 | -2.68% | 191.68 | 193.55 | 183.51 | 597,501 |
| Apr 03 2024 | 189.72 | 4.75 | 2.57% | 179.78 | 189.93 | 179.22 | 385,191 |
| Apr 02 2024 | 184.97 | -0.33 | -0.18% | 181.76 | 185.46 | 180.24 | 440,063 |
| Apr 01 2024 | 185.30 | 4.22 | 2.33% | 181.21 | 187.00 | 180.39 | 301,634 |
| Mar 28 2024 | 181.08 | 0.59 | 0.33% | 178.45 | 182.76 | 178.00 | 373,860 |
| Mar 27 2024 | 180.49 | 0.01 | 0.01% | 181.59 | 181.63 | 176.03 | 254,252 |
| Mar 26 2024 | 180.48 | -3.92 | -2.13% | 184.99 | 186.00 | 180.30 | 258,501 |
| Mar 25 2024 | 184.40 | 0.96 | 0.52% | 182.10 | 186.90 | 182.10 | 335,337 |
| Mar 22 2024 | 183.44 | 0.43 | 0.23% | 181.39 | 184.70 | 179.68 | 251,509 |
| Mar 21 2024 | 183.01 | 4.53 | 2.54% | 184.67 | 187.50 | 182.89 | 363,338 |
| Mar 20 2024 | 178.48 | 2.83 | 1.61% | 176.02 | 178.66 | 172.20 | 309,882 |
| Mar 19 2024 | 175.65 | -0.09 | -0.05% | 173.20 | 176.42 | 170.05 | 314,376 |
| Mar 18 2024 | 175.74 | 0.31 | 0.18% | 177.76 | 180.6197 | 173.46 | 418,402 |
| Mar 15 2024 | 175.43 | 0.42 | 0.24% | 173.96 | 178.2999 | 172.84 | 847,106 |
| Mar 14 2024 | 175.01 | -2.02 | -1.14% | 176.15 | 178.28 | 173.40 | 416,563 |
| Mar 13 2024 | 177.03 | -5.83 | -3.19% | 180.75 | 183.22 | 175.54 | 330,294 |
| Mar 12 2024 | 182.86 | 2.37 | 1.31% | 181.13 | 182.945 | 178.17 | 342,220 |
| Mar 11 2024 | 180.49 | -4.70 | -2.54% | 182.62 | 182.62 | 174.205 | 441,613 |
| Mar 08 2024 | 185.19 | -11.42 | -5.81% | 196.50 | 199.17 | 185.13 | 358,641 |
| Mar 07 2024 | 196.61 | 6.31 | 3.32% | 192.00 | 198.97 | 190.51 | 268,381 |
| Mar 06 2024 | 190.30 | 2.47 | 1.32% | 190.76 | 193.0999 | 187.74 | 363,773 |
| Mar 05 2024 | 187.83 | -6.90 | -3.54% | 191.97 | 193.395 | 185.81 | 287,584 |
| Mar 04 2024 | 194.73 | 2.14 | 1.11% | 194.71 | 199.72 | 193.80 | 468,884 |
| Mar 01 2024 | 192.59 | 8.43 | 4.58% | 185.88 | 194.0321 | 182.76 | 366,789 |
| Feb 29 2024 | 184.16 | 3.65 | 2.02% | 184.00 | 185.42 | 181.04 | 464,890 |
| Feb 28 2024 | 180.51 | 0.49 | 0.27% | 177.73 | 180.84 | 175.575 | 222,017 |
| Feb 27 2024 | 180.02 | -0.49 | -0.27% | 182.39 | 184.32 | 178.36 | 235,854 |
| Feb 26 2024 | 180.51 | 2.05 | 1.15% | 179.35 | 181.31 | 177.635 | 224,570 |
| Feb 23 2024 | 178.46 | 0.31 | 0.17% | 178.60 | 180.45 | 175.054 | 280,645 |
| Feb 22 2024 | 178.15 | 10.20 | 6.07% | 175.00 | 180.90 | 174.21 | 386,584 |
| Feb 21 2024 | 167.95 | -0.85 | -0.50% | 166.60 | 168.93 | 164.95 | 476,957 |
