Onto Innovation Inc (NY: ONTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	165.83	166.40	163.80	166.29	967,128	-0.21(-0.13%)
Nov 21, 2024	164.64	168.00	162.67	166.50	1,063,966	+4.59(+2.83%)
Nov 20, 2024	162.11	162.56	159.69	161.91	661,529	-0.93(-0.57%)
Nov 19, 2024	160.58	163.70	159.91	162.84	766,737	+1.17(+0.72%)
Nov 18, 2024	157.54	161.75	156.88	161.67	978,756	+3.13(+1.97%)
Nov 15, 2024	160.41	161.94	157.12	158.54	942,003	-6.21(-3.77%)
Nov 14, 2024	168.37	168.37	162.50	164.75	512,758	+0.01(+0.01%)
Nov 13, 2024	174.21	174.21	164.54	164.74	843,478	-10.01(-5.73%)
Nov 12, 2024	175.27	177.65	172.28	174.75	942,074	+0.12(+0.07%)
Nov 11, 2024	176.54	176.54	171.20	174.63	727,894	-1.41(-0.80%)
Nov 08, 2024	174.98	176.07	170.43	176.04	1,216,407	-0.25(-0.14%)
Nov 07, 2024	181.44	181.74	175.01	176.29	973,988	-2.29(-1.28%)
Nov 06, 2024	178.02	179.99	173.46	178.58	1,391,877	+4.86(+2.80%)
Nov 05, 2024	174.65	176.79	171.51	173.72	724,281	+0.77(+0.45%)
Nov 04, 2024	174.56	182.30	172.71	172.95	1,329,055	-3.15(-1.79%)
Nov 01, 2024	187.53	193.06	174.51	176.10	1,839,738	-22.23(-11.21%)
Oct 31, 2024	205.36	205.36	194.65	198.33	954,094	-9.08(-4.38%)
Oct 30, 2024	208.84	212.22	206.35	207.41	546,138	-6.28(-2.94%)
Oct 29, 2024	201.43	214.94	201.00	213.69	679,778	+11.45(+5.66%)
Oct 28, 2024	205.15	207.12	202.04	202.24	423,100	-2.15(-1.05%)
Oct 25, 2024	204.18	208.30	203.70	204.39	451,948	+1.51(+0.74%)
Oct 24, 2024	204.04	205.57	202.09	202.88	460,539	+1.60(+0.79%)
Oct 23, 2024	204.03	204.44	197.12	201.28	803,268	-4.58(-2.22%)
Oct 22, 2024	206.24	208.31	205.35	205.86	526,017	-3.19(-1.53%)
Oct 21, 2024	208.63	211.01	205.69	209.05	841,038	-0.54(-0.26%)
Oct 18, 2024	212.30	217.78	209.50	209.59	681,759	-0.08(-0.04%)
Oct 17, 2024	210.56	214.76	207.52	209.67	1,019,315	+5.06(+2.47%)
Oct 16, 2024	211.76	213.74	203.06	204.61	961,860	+0.33(+0.16%)
Oct 15, 2024	223.52	225.00	200.64	204.28	1,570,964	-20.66(-9.18%)
Oct 14, 2024	219.74	226.73	219.04	224.94	542,592	+7.15(+3.28%)
Oct 11, 2024	207.24	219.61	207.10	217.79	570,996	+9.41(+4.52%)
Oct 10, 2024	206.87	208.50	204.76	208.38	357,434	-2.87(-1.36%)
Oct 09, 2024	207.90	211.71	205.38	211.25	351,617	+2.42(+1.16%)
Oct 08, 2024	208.33	210.93	205.92	208.83	470,338	+2.11(+1.02%)
Oct 07, 2024	206.70	209.98	204.45	206.72	298,992	-2.33(-1.11%)
Oct 04, 2024	212.34	213.60	207.38	209.05	381,621	+2.50(+1.21%)
Oct 03, 2024	206.44	212.95	204.58	206.55	515,063	-3.04(-1.45%)
Oct 02, 2024	201.12	211.87	200.47	209.59	529,355	+9.02(+4.50%)
Oct 01, 2024	210.43	210.43	198.60	200.57	675,887	-6.99(-3.37%)
Sep 30, 2024	211.99	213.76	204.25	207.56	686,900	-7.81(-3.63%)
Sep 27, 2024	220.94	222.70	212.25	215.37	641,703	-7.30(-3.28%)
Sep 26, 2024	222.57	226.74	213.79	222.67	1,012,887	+19.16(+9.41%)
Sep 25, 2024	201.10	205.47	201.10	203.51	397,994	+4.17(+2.09%)
Sep 24, 2024	202.37	203.04	197.36	199.34	383,503	-1.18(-0.59%)
Sep 23, 2024	200.33	210.16	198.49	200.52	628,703	+0.61(+0.31%)
Sep 20, 2024	201.45	202.05	196.34	199.91	3,237,866	-3.17(-1.56%)
Sep 19, 2024	197.28	205.01	194.92	203.08	609,199	+15.31(+8.15%)
Sep 18, 2024	193.32	194.77	187.46	187.77	511,143	-4.28(-2.23%)
Sep 17, 2024	193.11	194.45	189.91	192.05	455,348	+2.59(+1.37%)
Sep 16, 2024	194.21	195.07	189.22	189.46	524,796	-8.36(-4.23%)
Sep 13, 2024	195.66	199.59	195.66	197.82	254,234	+4.85(+2.51%)
Sep 12, 2024	192.85	195.57	187.91	192.97	486,902	-1.39(-0.72%)
Sep 11, 2024	184.20	194.85	183.10	194.36	465,089	+11.83(+6.48%)
Sep 10, 2024	180.41	183.05	179.13	182.53	383,742	+1.90(+1.05%)
Sep 09, 2024	180.10	182.65	176.63	180.63	993,430	+3.33(+1.88%)
Sep 06, 2024	185.74	185.74	175.83	177.30	457,189	-10.36(-5.52%)
Sep 05, 2024	184.46	189.78	184.41	187.66	375,907	-0.22(-0.12%)
Sep 04, 2024	184.31	191.42	181.64	187.88	487,119	+1.11(+0.59%)