ONTO - ONTO INNOVATION INC.
192.74
-1.080 -0.560%
Share volume: 742,830
Last Updated: 03-11-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$193.82
-1.08
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $191.88 | $191.88 | $196.87 | $196.87 | $191.01 | $191.01 | $192.74 | $192.74 | 742,830 | $742,830.00 |
| 03-10-2026 | $192.85 | $192.85 | $200.98 | $200.98 | $192.05 | $192.05 | $193.82 | $193.82 | 749,729 | $749,729.00 |
| 03-09-2026 | $177.19 | $177.19 | $191.73 | $191.73 | $175.49 | $175.49 | $191.66 | $191.66 | 742,942 | $742,942.00 |
| 03-06-2026 | $189.49 | $189.49 | $191.77 | $191.77 | $176.62 | $176.62 | $179.72 | $179.72 | 1,277,179 | $1,277,179.00 |
| 03-05-2026 | $206.57 | $206.57 | $210.83 | $210.83 | $191.30 | $191.30 | $196.89 | $196.89 | 1,015,539 | $1,015,539.00 |
| 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 |