ONTO - ONTO INNOVATION INC.
179.72
-17.170 -9.554%
Share volume: 1,274,330
Last Updated: 03-06-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.09%
PREVIOUS CLOSE
CHG
CHG%
$196.89
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $189.49 | $189.49 | $191.77 | $191.77 | $176.62 | $176.62 | $179.72 | $179.72 | 1,274,330 | $1,274,330.00 |
| 03-05-2026 | $206.57 | $206.57 | $210.83 | $210.83 | $191.30 | $191.30 | $196.89 | $196.89 | 1,015,539 | $1,014,103.00 |
| 03-04-2026 | $213.14 | $213.14 | $213.50 | $213.50 | $206.02 | $206.02 | $209.04 | $209.04 | 635,756 | $635,756.00 |
| 03-03-2026 | $208.41 | $208.41 | $210.77 | $210.77 | $201.47 | $201.47 | $207.50 | $207.50 | 568,464 | $568,464.00 |
| 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 |