ONTO - ONTO INNOVATION INC.
133.99
9.420 7.030%
Share volume: 1,247,808
Last Updated: 03-12-2025
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
0.04%
PREVIOUS CLOSE
CHG
CHG%
$124.57
9.42
0.08%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-12-2025 | $129.22 | $129.22 | $135.38 | $135.38 | $128.98 | $128.98 | $133.99 | $133.99 | 1,247,808 | $1,247,808.00 |
| 03-11-2025 | $124.35 | $124.35 | $127.81 | $127.81 | $121.47 | $121.47 | $124.57 | $124.57 | 1,024,971 | $1,024,971.00 |
| 03-10-2025 | $129.57 | $129.57 | $129.95 | $129.95 | $122.48 | $122.48 | $123.50 | $123.50 | 1,573,793 | $1,573,793.00 |
| 03-07-2025 | $134.25 | $134.25 | $135.18 | $135.18 | $127.54 | $127.54 | $132.82 | $132.82 | 1,311,112 | $1,311,112.00 |
| 03-06-2025 | $134.96 | $134.96 | $139.33 | $139.33 | $132.49 | $132.49 | $134.25 | $134.25 | 1,236,779 | $1,236,779.00 |
| 03-05-2025 | $137.09 | $137.09 | $140.30 | $140.30 | $135.05 | $135.05 | $140.17 | $140.17 | 1,076,960 | $1,076,960.00 |
| 03-04-2025 | $134.47 | $134.47 | $139.49 | $139.49 | $129.53 | $129.53 | $135.41 | $135.41 | 1,529,266 | $1,529,266.00 |
| 03-03-2025 | $148.50 | $148.50 | $148.50 | $148.50 | $133.19 | $133.19 | $136.01 | $136.01 | 1,209,743 | $1,209,743.00 |
| 02-28-2025 | $145.50 | $145.50 | $148.47 | $148.47 | $141.50 | $141.50 | $145.66 | $145.66 | 1,399,844 | $1,388,793.00 |
| 02-27-2025 | $155.06 | $155.06 | $155.83 | $155.83 | $145.15 | $145.15 | $145.57 | $145.57 | 1,442,170 | $1,442,170.00 |