Onto Innovation

ONTO
🏛️ usa →
130.52
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 101.10 103.34 101.02 101.23 0.3M
2021-12-30 101.04 102.82 100.17 100.89 0.4M
2021-12-29 99.52 101.27 98.91 101.04 0.2M
2021-12-28 102.47 103.77 98.82 99.52 0.2M
2021-12-27 99.75 102.73 99.50 102.27 0.3M
2021-12-23 97.40 99.55 97.40 99.11 0.2M
2021-12-22 93.94 96.76 93.64 96.71 0.3M
2021-12-21 92.38 94.11 90.90 93.99 0.3M
2021-12-20 90.55 91.80 88.41 90.53 0.2M
2021-12-17 89.92 93.56 88.65 91.62 0.7M
2021-12-16 96.25 97.00 90.01 90.96 0.4M
2021-12-15 92.25 96.05 90.27 96.00 0.4M
2021-12-14 90.79 92.72 90.07 91.87 0.3M
2021-12-13 92.40 93.25 90.93 92.07 0.3M
2021-12-10 95.93 96.34 91.74 92.29 0.3M
2021-12-09 96.78 98.48 95.07 95.32 0.2M
2021-12-08 98.81 100.00 96.34 98.06 0.3M
2021-12-07 95.45 99.64 95.00 98.46 0.4M
2021-12-06 93.46 93.57 89.43 92.96 0.3M
2021-12-03 94.00 95.53 90.41 92.88 0.4M
2021-12-02 92.67 94.45 90.37 93.73 0.4M
2021-12-01 96.55 101.26 94.04 94.07 0.5M
2021-11-30 94.17 96.06 92.00 94.16 0.7M
2021-11-29 92.79 94.94 91.35 94.76 0.4M
2021-11-26 90.09 91.14 88.35 90.50 0.3M
2021-11-24 90.44 92.73 89.64 92.65 0.2M
2021-11-23 88.87 91.70 87.84 91.59 0.3M
2021-11-22 90.65 93.65 89.64 89.72 0.3M
2021-11-19 89.40 91.14 89.40 90.02 0.2M
2021-11-18 91.53 91.53 88.19 90.33 0.2M
2021-11-17 90.81 91.25 89.23 90.46 0.2M
2021-11-16 87.46 91.50 87.39 91.06 0.3M
2021-11-15 90.75 91.27 87.01 88.26 0.3M
2021-11-12 88.74 90.24 87.96 89.60 0.4M
2021-11-11 87.18 88.41 86.98 88.27 0.3M
2021-11-10 88.62 89.94 85.85 86.33 0.2M
2021-11-09 91.14 91.26 88.63 89.91 0.2M
2021-11-08 94.05 94.96 90.24 90.50 0.3M
2021-11-05 89.87 93.77 89.11 92.81 0.6M
2021-11-04 84.34 87.70 84.05 87.51 0.5M
2021-11-03 81.40 84.50 81.00 84.29 0.3M
2021-11-02 81.00 82.57 80.48 81.50 0.3M
2021-11-01 79.24 81.08 78.73 80.72 0.3M
2021-10-29 76.91 79.51 76.91 79.21 0.3M
2021-10-28 75.29 78.05 74.73 77.99 0.2M
2021-10-27 74.23 75.90 73.77 73.84 0.2M
2021-10-26 75.00 75.56 74.16 74.58 0.1M
2021-10-25 74.81 75.78 74.52 74.60 0.1M
2021-10-22 73.91 75.98 73.91 74.35 0.1M
2021-10-21 72.75 73.63 71.83 73.39 0.2M
2021-10-20 74.11 74.11 72.72 73.10 0.1M
2021-10-19 72.90 74.82 72.85 74.48 0.1M
2021-10-18 71.77 73.13 71.09 72.90 0.1M
2021-10-15 74.20 74.20 72.13 72.20 0.2M
2021-10-14 71.64 72.75 70.93 72.61 0.1M
2021-10-13 71.25 72.43 69.82 70.17 0.2M
2021-10-12 72.88 72.88 70.23 70.64 0.2M
2021-10-11 71.25 73.04 71.25 72.32 0.1M
2021-10-08 73.70 73.70 71.63 71.87 0.1M
2021-10-07 73.91 74.62 72.89 73.09 0.2M
2021-10-06 72.33 73.54 72.10 72.71 0.2M
2021-10-05 71.95 73.87 71.55 73.23 0.2M
2021-10-04 72.51 72.51 69.51 71.83 0.3M
2021-10-01 72.98 73.54 70.51 73.06 0.3M
2021-09-30 72.82 74.10 72.09 72.25 0.3M
2021-09-29 75.61 75.61 71.26 71.80 0.3M
2021-09-28 75.55 76.82 73.93 74.78 0.2M
2021-09-27 75.23 77.60 74.36 76.84 0.2M
2021-09-24 77.22 77.96 76.22 76.35 0.2M
2021-09-23 76.40 78.18 76.21 78.09 0.2M
2021-09-22 75.29 76.71 74.38 76.07 0.3M
2021-09-21 75.25 75.25 73.13 74.37 0.2M
2021-09-20 75.01 75.23 72.90 74.15 0.4M
2021-09-17 79.09 79.09 76.57 77.07 0.5M
2021-09-16 78.52 79.81 77.66 78.91 0.2M
2021-09-15 79.36 79.36 77.77 79.05 0.2M
2021-09-14 78.30 79.99 77.50 79.54 0.2M
2021-09-13 77.90 78.54 76.31 77.50 0.2M
2021-09-10 77.56 78.86 76.83 76.89 0.2M
2021-09-09 75.66 76.92 75.15 76.54 0.2M
2021-09-08 78.46 78.63 75.50 76.10 0.3M
2021-09-07 78.00 79.50 77.74 79.29 0.2M
2021-09-03 76.18 77.92 76.18 77.80 0.2M
2021-09-02 75.86 76.88 75.07 76.64 0.2M
2021-09-01 74.81 75.88 73.79 75.12 0.2M
2021-08-31 75.38 75.57 73.48 74.13 0.2M
2021-08-30 76.54 77.00 73.77 75.29 0.2M
2021-08-27 72.87 76.46 72.87 75.87 0.4M
2021-08-26 72.28 73.93 71.72 72.44 0.2M
2021-08-25 70.03 72.84 70.03 72.76 0.3M
2021-08-24 69.20 70.75 69.20 70.00 0.2M
2021-08-23 66.83 69.00 66.83 68.95 0.2M
2021-08-20 66.45 67.50 65.00 65.80 0.2M
2021-08-19 66.13 67.12 65.63 66.22 0.2M
2021-08-18 67.44 68.87 66.98 66.98 0.2M
2021-08-17 70.50 70.57 66.74 67.27 0.3M
2021-08-16 71.71 72.77 71.19 71.54 0.3M
2021-08-13 72.70 73.24 71.71 72.19 0.2M
2021-08-12 75.80 75.87 70.93 72.76 0.5M
2021-08-11 77.08 78.88 75.25 76.07 0.3M
2021-08-10 78.19 78.36 76.12 76.98 0.2M
2021-08-09 77.54 79.45 75.59 78.12 0.5M
2021-08-06 74.37 77.28 73.02 77.22 1.2M
2021-08-05 71.54 73.07 70.90 71.12 0.3M
2021-08-04 70.72 72.50 70.72 70.99 0.2M
2021-08-03 70.90 70.99 69.34 70.97 0.5M
2021-08-02 70.75 72.47 69.77 70.52 0.3M
2021-07-30 67.69 70.39 67.69 70.08 0.2M
2021-07-29 66.94 68.37 66.28 68.18 0.1M
2021-07-28 65.30 67.73 64.51 67.04 0.2M
2021-07-27 65.84 65.84 62.31 64.48 0.2M
2021-07-26 67.66 68.21 66.13 66.67 0.2M
2021-07-23 66.61 67.40 65.63 67.20 0.2M
2021-07-22 67.37 67.95 65.83 66.18 0.2M
2021-07-21 65.54 67.77 65.54 67.63 0.2M
2021-07-20 64.27 65.81 63.35 64.90 0.4M
2021-07-19 62.17 64.97 62.15 63.96 0.2M
2021-07-16 66.95 67.62 63.64 63.69 0.2M
2021-07-15 67.64 67.64 65.68 66.10 0.2M
2021-07-14 70.62 71.74 67.97 68.15 0.2M
2021-07-13 70.91 71.32 70.02 70.33 0.2M
2021-07-12 70.11 71.36 69.91 71.24 0.2M
2021-07-09 68.83 70.14 67.84 70.06 0.1M
2021-07-08 66.65 68.47 65.07 67.99 0.2M
2021-07-07 70.48 70.95 68.09 68.68 0.1M
2021-07-06 71.74 71.74 68.51 70.04 0.2M
2021-07-02 72.67 72.67 70.56 71.03 0.2M
2021-07-01 72.78 73.40 71.27 72.00 0.3M
2021-06-30 73.21 73.56 72.43 73.04 0.3M
2021-06-29 73.48 74.62 73.09 73.46 0.2M
2021-06-28 72.32 73.85 72.27 73.57 0.3M
2021-06-25 72.01 72.77 71.65 72.12 0.6M
2021-06-24 70.35 72.02 70.15 71.82 0.2M
2021-06-23 69.46 70.35 69.33 69.51 0.3M
2021-06-22 68.63 69.95 68.21 69.36 0.4M
2021-06-21 68.62 69.93 67.58 69.31 0.5M
2021-06-18 70.52 70.69 68.14 68.57 0.6M
2021-06-17 72.96 73.96 71.00 71.87 0.6M
2021-06-16 74.20 75.40 72.84 73.32 0.5M
2021-06-15 74.69 75.41 73.86 74.26 0.2M
2021-06-14 75.00 75.61 74.64 74.80 0.4M
2021-06-11 73.50 75.00 73.09 74.98 0.2M
2021-06-10 72.78 73.90 72.06 73.61 0.2M
2021-06-09 72.41 74.24 71.72 72.63 0.5M
2021-06-08 72.29 72.56 70.58 71.84 0.2M
2021-06-07 71.55 72.58 71.08 71.45 0.3M
2021-06-04 70.07 72.42 69.92 71.97 0.3M
2021-06-03 70.04 70.15 68.05 69.61 0.3M
2021-06-02 71.69 72.71 70.45 70.97 0.6M
2021-06-01 72.50 74.04 71.71 72.06 0.4M
2021-05-28 70.40 72.80 70.11 71.77 0.3M
2021-05-27 68.24 71.00 68.02 70.06 0.4M
2021-05-26 67.89 69.78 67.74 68.73 0.3M
2021-05-25 67.13 68.42 66.37 67.89 0.4M
2021-05-24 64.24 66.81 63.50 66.38 0.3M
2021-05-21 64.58 64.58 63.23 64.05 0.3M
2021-05-20 61.18 63.98 61.12 63.97 0.4M
2021-05-19 56.91 61.56 56.56 61.11 0.4M
2021-05-18 58.79 60.11 58.42 58.46 0.2M
2021-05-17 58.93 59.11 56.92 58.30 0.4M
2021-05-14 59.30 60.19 58.17 59.96 0.3M
2021-05-13 58.22 59.43 57.34 58.21 0.4M
2021-05-12 60.19 61.19 56.59 56.83 0.4M
2021-05-11 59.77 61.86 58.79 61.45 0.6M
2021-05-10 65.47 65.47 61.56 61.83 0.3M
2021-05-07 64.81 66.63 64.46 66.41 0.3M
2021-05-06 63.54 64.08 62.07 64.06 0.4M
2021-05-05 64.70 64.90 62.86 63.82 0.3M
2021-05-04 67.54 67.55 63.43 64.05 0.4M
2021-05-03 69.57 70.45 67.90 68.50 0.4M
2021-04-30 66.99 70.49 66.24 68.52 0.6M
2021-04-29 69.33 69.43 65.11 65.57 0.5M
2021-04-28 69.42 69.64 68.20 68.75 0.3M
2021-04-27 71.37 71.46 69.40 69.88 0.2M
2021-04-26 70.52 71.92 70.30 71.48 0.6M
2021-04-23 68.78 70.60 67.69 69.98 0.4M
2021-04-22 69.66 69.97 67.62 68.03 0.3M
2021-04-21 68.59 70.15 67.80 69.57 0.5M
2021-04-20 69.04 69.64 67.84 68.07 0.2M
2021-04-19 70.23 71.00 68.71 69.27 0.3M
2021-04-16 71.75 71.99 70.29 70.66 0.2M
2021-04-15 70.76 71.30 69.43 71.06 0.2M
2021-04-14 70.00 71.14 69.63 69.83 0.2M
2021-04-13 71.50 71.63 69.15 69.99 0.4M
2021-04-12 70.17 71.47 69.23 71.39 0.3M
2021-04-09 71.12 71.21 69.91 70.69 0.3M
2021-04-08 72.11 72.28 70.94 71.51 0.3M
2021-04-07 71.37 72.33 70.04 71.04 0.2M
2021-04-06 71.21 72.55 70.70 71.55 0.2M
2021-04-05 70.00 72.08 70.00 71.62 0.4M
2021-04-01 67.47 69.99 67.00 69.92 0.4M
2021-03-31 62.89 66.47 62.89 65.71 0.5M
2021-03-30 60.37 62.43 60.19 62.27 0.3M
2021-03-29 62.11 63.07 59.97 60.69 0.3M
2021-03-26 59.22 63.20 58.53 63.04 0.2M
2021-03-25 59.85 60.74 58.13 59.14 0.5M
2021-03-24 60.18 62.27 60.18 61.37 0.6M
2021-03-23 60.94 61.64 58.08 58.80 0.5M
2021-03-22 60.65 62.76 60.41 61.69 0.5M
2021-03-19 60.66 61.63 59.83 60.22 0.9M
2021-03-18 65.39 65.77 60.22 60.33 0.6M
2021-03-17 65.51 67.57 63.74 66.48 0.5M
2021-03-16 65.59 67.77 64.45 66.12 0.4M
2021-03-15 63.47 65.81 63.47 64.94 0.4M
2021-03-12 63.30 65.35 61.74 63.97 0.4M
2021-03-11 61.33 64.44 61.12 64.11 0.4M
2021-03-10 61.00 62.09 59.90 60.50 0.3M
2021-03-09 57.43 61.66 57.35 60.51 0.3M
2021-03-08 56.16 57.00 54.74 55.70 0.7M
2021-03-05 59.49 59.49 52.17 56.00 0.8M
2021-03-04 62.94 63.50 57.43 57.99 0.6M
2021-03-03 64.46 65.19 62.42 63.57 0.3M
2021-03-02 65.75 65.97 63.91 64.04 0.4M
2021-03-01 63.64 66.17 62.94 66.09 0.3M
2021-02-26 62.16 63.48 59.75 62.46 0.5M
2021-02-25 65.20 65.78 61.33 61.62 0.3M
2021-02-24 62.18 65.85 61.78 65.65 0.4M
2021-02-23 63.27 63.53 60.68 62.26 0.5M
2021-02-22 65.43 66.95 63.88 64.32 0.3M
2021-02-19 63.43 66.35 62.56 66.27 0.5M
2021-02-18 63.64 64.16 62.26 62.84 0.4M
2021-02-17 64.47 65.85 63.12 64.75 0.4M
2021-02-16 63.64 64.80 62.03 64.61 0.7M
2021-02-12 60.98 63.55 60.41 62.41 0.3M
2021-02-11 59.39 61.69 59.23 61.33 0.5M
2021-02-10 59.64 60.80 58.37 58.71 0.3M
2021-02-09 60.24 61.13 58.85 59.12 0.2M
2021-02-08 60.15 61.01 57.80 60.40 0.5M
2021-02-05 63.28 64.00 59.07 59.95 0.7M
2021-02-04 58.58 60.44 58.46 60.12 0.4M
2021-02-03 59.95 60.59 57.91 58.46 0.3M
2021-02-02 57.99 59.78 56.72 59.77 0.6M
2021-02-01 54.97 57.15 54.75 57.12 0.7M
2021-01-29 56.38 56.38 54.05 54.05 0.3M
2021-01-28 55.94 57.03 54.93 56.36 0.4M
2021-01-27 55.19 56.44 54.08 54.83 0.3M
2021-01-26 58.26 58.26 55.90 56.85 0.2M
2021-01-25 58.12 59.87 57.09 57.93 0.2M
2021-01-22 56.57 57.85 56.57 57.79 0.2M
2021-01-21 57.88 57.99 56.40 57.11 0.3M
2021-01-20 58.73 58.90 56.81 57.73 0.2M
2021-01-19 56.78 58.94 56.26 58.21 0.4M
2021-01-15 56.07 57.06 55.38 55.65 0.2M
2021-01-14 54.85 57.64 54.71 57.05 0.6M
2021-01-13 54.27 54.70 53.38 54.08 0.2M
2021-01-12 53.29 54.47 53.05 54.18 0.2M
2021-01-11 50.64 53.17 50.52 53.07 0.2M
2021-01-08 54.00 54.00 51.04 51.87 0.4M
2021-01-07 51.25 53.14 51.25 52.98 0.3M
2021-01-06 49.11 51.96 48.90 51.07 0.4M
2021-01-05 47.45 49.48 47.45 48.75 0.2M
2021-01-04 48.26 49.18 47.34 47.77 0.3M