Onto Innovation (ONTO) went public on February 26, 1992, when it opened at a split-adjusted price of $1.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| June 2024 | $220.46 | $232.02 | $206.44 | $219.45 | 4,009,475 |
| May 2024 | $184.00 | $238.13 | $179.25 | $216.70 | 11,406,858 |
| April 2024 | $181.21 | $193.55 | $166.65 | $185.49 | 9,274,933 |
| March 2024 | $185.88 | $199.72 | $170.05 | $181.08 | 7,376,142 |
| February 2024 | $162.39 | $186.38 | $153.61 | $184.16 | 10,075,564 |
| January 2024 | $149.85 | $172.36 | $134.11 | $161.50 | 8,338,474 |
| December 2023 | $140.00 | $158.50 | $135.67 | $152.90 | 6,420,718 |
| November 2023 | $112.59 | $142.77 | $109.72 | $141.01 | 8,713,726 |
| October 2023 | $127.72 | $147.72 | $108.98 | $112.37 | 21,638,929 |
| September 2023 | $139.36 | $140.41 | $120.08 | $127.52 | 7,358,834 |
| August 2023 | $122.74 | $142.27 | $105.58 | $138.98 | 8,944,543 |
| July 2023 | $116.45 | $126.64 | $103.94 | $124.32 | 6,286,911 |
| June 2023 | $107.43 | $117.99 | $103.00 | $116.47 | 8,464,937 |
| May 2023 | $81.21 | $112.72 | $80.17 | $107.35 | 6,931,704 |
| April 2023 | $86.89 | $87.47 | $76.40 | $80.98 | 3,270,474 |
| March 2023 | $82.98 | $89.75 | $78.66 | $87.88 | 5,195,903 |
| February 2023 | $78.78 | $88.49 | $76.01 | $82.47 | 5,128,911 |
| January 2023 | $69.48 | $80.51 | $67.55 | $78.65 | 3,668,843 |
| December 2022 | $80.72 | $82.07 | $65.61 | $68.09 | 5,052,439 |
| November 2022 | $68.65 | $86.86 | $67.49 | $79.95 | 4,993,825 |
| October 2022 | $65.10 | $73.65 | $56.02 | $66.84 | 6,866,739 |
| September 2022 | $69.36 | $72.05 | $63.42 | $64.05 | 5,301,339 |
| August 2022 | $81.91 | $89.70 | $70.47 | $70.99 | 6,115,177 |
| July 2022 | $67.86 | $83.84 | $59.95 | $83.25 | 7,068,554 |
| June 2022 | $81.04 | $83.89 | $67.23 | $69.74 | 6,313,263 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
