Onto Innovation Inc. Common Stock (NY: ONTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 24, 2024	174.01	175.40	171.65	172.70	227,152	-1.57(-0.90%)
Dec 23, 2024	168.74	174.55	168.61	174.27	462,729	+7.02(+4.20%)
Dec 20, 2024	165.18	170.88	165.18	167.25	1,693,344	-0.25(-0.15%)
Dec 19, 2024	169.26	171.96	166.16	167.50	472,584	-2.67(-1.57%)
Dec 18, 2024	174.65	182.34	169.29	170.17	1,475,114	-2.06(-1.20%)
Dec 17, 2024	169.31	173.99	169.31	172.23	553,322	+1.68(+0.99%)
Dec 16, 2024	167.95	174.34	166.28	170.55	583,743	+3.46(+2.07%)
Dec 13, 2024	167.24	170.00	164.93	167.09	511,854	+0.64(+0.38%)
Dec 12, 2024	164.99	167.05	163.45	166.45	394,924	-1.15(-0.69%)
Dec 11, 2024	165.76	169.79	165.03	167.60	485,883	+4.26(+2.61%)
Dec 10, 2024	169.87	169.87	161.82	163.34	628,625	-5.65(-3.34%)
Dec 09, 2024	169.13	171.96	167.80	168.99	527,577	+0.15(+0.09%)
Dec 06, 2024	165.49	169.35	164.61	168.84	656,927	+3.85(+2.33%)
Dec 05, 2024	168.89	169.90	164.31	164.99	960,794	-5.14(-3.02%)
Dec 04, 2024	175.01	175.77	170.09	170.13	704,987	-2.46(-1.43%)
Dec 03, 2024	168.69	173.90	168.20	172.59	631,408	+1.74(+1.02%)
Dec 02, 2024	163.98	172.26	163.51	170.85	990,725	+6.67(+4.06%)
Nov 29, 2024	165.29	167.85	163.86	164.18	449,982	+3.14(+1.95%)
Nov 27, 2024	162.90	163.12	157.69	161.04	608,462	-1.86(-1.14%)
Nov 26, 2024	167.80	168.25	161.43	162.90	633,466	-2.29(-1.39%)
Nov 25, 2024	168.20	168.37	164.28	165.19	992,855	-1.10(-0.66%)
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	461,545	+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	381,627	+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%)