ONTO - ONTO INNOVATION INC.
204.23
-0.520 -0.255%
Share volume: 508,811
Last Updated: 03-27-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.07%
PREVIOUS CLOSE
CHG
CHG%
$204.75
-0.52
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $202.68 | $202.68 | $207.80 | $207.80 | $200.54 | $200.54 | $204.23 | $204.23 | 508,811 | $494,479.00 |
| 03-26-2026 | $215.16 | $215.16 | $216.23 | $216.23 | $204.25 | $204.25 | $204.75 | $204.75 | 684,835 | $684,835.00 |
| 03-25-2026 | $221.50 | $221.50 | $223.25 | $223.25 | $210.58 | $210.58 | $221.04 | $221.04 | 627,088 | $627,088.00 |
| 03-24-2026 | $206.66 | $206.66 | $223.20 | $223.20 | $205.23 | $205.23 | $219.46 | $219.46 | 732,136 | $732,136.00 |
| 03-23-2026 | $205.59 | $205.59 | $213.87 | $213.87 | $205.00 | $205.00 | $209.79 | $209.79 | 634,129 | $634,129.00 |
| 03-20-2026 | $206.98 | $206.98 | $210.60 | $210.60 | $197.69 | $197.69 | $200.17 | $200.17 | 1,110,334 | $1,110,334.00 |
| 03-19-2026 | $193.57 | $193.57 | $209.79 | $209.79 | $191.21 | $191.21 | $209.46 | $209.46 | 787,841 | $787,841.00 |
| 03-18-2026 | $198.30 | $198.30 | $202.35 | $202.35 | $194.66 | $194.66 | $201.88 | $201.88 | 786,393 | $786,393.00 |
| 03-17-2026 | $197.56 | $197.56 | $201.31 | $201.31 | $193.70 | $193.70 | $196.61 | $196.61 | 683,382 | $683,382.00 |
| 03-16-2026 | $194.84 | $194.84 | $199.23 | $199.23 | $193.36 | $193.36 | $194.64 | $194.64 | 887,112 | $887,112.00 |