ONTO - ONTO INNOVATION INC.
240.49
21.380 8.890%
Share volume: 1,005,945
Last Updated: 04-08-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$219.11
21.38
0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-08-2026 | $237.14 | $237.14 | $240.84 | $240.84 | $230.00 | $230.00 | $240.49 | $240.49 | 1,005,945 | $1,005,945.00 |
| 04-07-2026 | $219.65 | $219.65 | $224.84 | $224.84 | $214.87 | $214.87 | $219.11 | $219.11 | 582,230 | $582,230.00 |
| 04-06-2026 | $220.69 | $220.69 | $223.00 | $223.00 | $212.76 | $212.76 | $221.17 | $221.17 | 433,396 | $433,396.00 |
| 04-02-2026 | $201.32 | $201.32 | $218.49 | $218.49 | $200.00 | $200.00 | $215.53 | $215.53 | 461,995 | $461,995.00 |
| 04-01-2026 | $210.06 | $210.06 | $218.05 | $218.05 | $209.25 | $209.25 | $211.72 | $211.72 | 698,586 | $698,586.00 |
| 03-31-2026 | $193.66 | $193.66 | $205.29 | $205.29 | $193.60 | $193.60 | $205.07 | $205.07 | 922,378 | $922,378.00 |
| 03-30-2026 | $207.43 | $207.43 | $207.48 | $207.48 | $188.28 | $188.28 | $189.27 | $189.27 | 901,386 | $901,386.00 |
| 03-27-2026 | $202.68 | $202.68 | $207.80 | $207.80 | $200.54 | $200.54 | $204.23 | $204.23 | 508,811 | $508,811.00 |
| 03-26-2026 | $215.16 | $215.16 | $216.23 | $216.23 | $204.25 | $204.25 | $204.75 | $204.75 | 684,835 | $684,835.00 |