ONTO - ONTO INNOVATION INC.
207.5
-10.550 -5.084%
Share volume: 567,772
Last Updated: 03-03-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.10%
PREVIOUS CLOSE
CHG
CHG%
$218.05
-10.55
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $208.41 | $208.41 | $210.77 | $210.77 | $201.47 | $201.47 | $207.50 | $207.50 | 567,772 | $567,772.00 |
| 03-02-2026 | $212.99 | $212.99 | $218.15 | $218.15 | $211.35 | $211.35 | $218.05 | $218.05 | 732,124 | $732,124.00 |
| 02-27-2026 | $212.49 | $212.49 | $217.04 | $217.04 | $208.00 | $208.00 | $215.89 | $215.89 | 1,365,212 | $1,365,212.00 |
| 02-26-2026 | $223.97 | $223.97 | $226.97 | $226.97 | $207.33 | $207.33 | $217.88 | $217.88 | 1,004,567 | $1,004,567.00 |
| 02-25-2026 | $228.66 | $228.66 | $229.56 | $229.56 | $220.07 | $220.07 | $225.22 | $225.22 | 1,123,808 | $1,123,808.00 |
| 02-24-2026 | $215.50 | $215.50 | $225.88 | $225.88 | $213.00 | $213.00 | $224.18 | $224.18 | 1,005,781 | $1,005,781.00 |
| 02-23-2026 | $211.07 | $211.07 | $213.97 | $213.97 | $204.07 | $204.07 | $213.24 | $213.24 | 913,843 | $913,843.00 |
| 02-20-2026 | $226.90 | $226.90 | $232.49 | $232.49 | $208.49 | $208.49 | $216.41 | $216.41 | 2,397,694 | $2,397,694.00 |
| 02-19-2026 | $215.75 | $215.75 | $226.16 | $226.16 | $213.49 | $213.49 | $225.33 | $225.33 | 1,444,047 | $1,444,047.00 |
| 02-18-2026 | $220.41 | $220.41 | $222.89 | $222.89 | $214.80 | $214.80 | $220.00 | $220.00 | 1,070,166 | $1,070,166.00 |