ONTO - ONTO INNOVATION INC.
292.31
-5.030 -1.721%
Share volume: 998,977
Last Updated: 04-23-2026
Measuring And Control Equipment/Misc. Measuring And Controlling Devices:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$297.34
-5.03
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $296.84 | $296.84 | $300.00 | $300.00 | $284.40 | $284.40 | $292.31 | $292.31 | 998,977 | $998,977.00 |
| 04-22-2026 | $297.56 | $297.56 | $298.61 | $298.61 | $288.00 | $288.00 | $297.34 | $297.34 | 886,434 | $886,434.00 |
| 04-21-2026 | $292.78 | $292.78 | $301.00 | $301.00 | $288.36 | $288.36 | $290.11 | $290.11 | 1,178,460 | $1,178,460.00 |
| 04-20-2026 | $295.00 | $295.00 | $296.17 | $296.17 | $288.03 | $288.03 | $295.09 | $295.09 | 762,593 | $762,593.00 |
| 04-17-2026 | $283.33 | $283.33 | $294.04 | $294.04 | $278.72 | $278.72 | $290.76 | $290.76 | 1,232,141 | $1,232,141.00 |
| 04-16-2026 | $288.00 | $288.00 | $288.00 | $288.00 | $265.22 | $265.22 | $267.15 | $267.15 | 1,206,307 | $1,206,307.00 |
| 04-15-2026 | $259.20 | $259.20 | $262.00 | $262.00 | $249.54 | $249.54 | $258.90 | $258.90 | 616,824 | $616,824.00 |
| 04-14-2026 | $259.00 | $259.00 | $263.39 | $263.39 | $253.03 | $253.03 | $261.59 | $261.59 | 890,427 | $890,427.00 |
| 04-13-2026 | $254.29 | $254.29 | $256.72 | $256.72 | $249.01 | $249.01 | $252.61 | $252.61 | 804,711 | $804,711.00 |
| 04-10-2026 | $251.90 | $251.90 | $258.99 | $258.99 | $250.00 | $250.00 | $257.14 | $257.14 | 902,676 | $902,676.00 |