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
2022-12-30 67.57 68.45 67.54 68.09 0.3M
2022-12-29 67.00 68.96 66.81 68.73 0.2M
2022-12-28 66.84 67.87 65.91 66.00 0.2M
2022-12-27 67.50 68.30 66.92 67.10 0.2M
2022-12-23 66.88 67.97 65.93 67.86 0.3M
2022-12-22 69.27 69.27 65.61 67.09 0.5M
2022-12-21 69.01 71.65 68.03 70.99 0.3M
2022-12-20 69.59 70.48 68.82 69.01 0.3M
2022-12-19 71.16 71.42 69.44 70.05 0.2M
2022-12-16 71.68 73.16 70.65 71.19 0.6M
2022-12-15 74.49 74.49 72.01 72.44 0.2M
2022-12-14 77.19 78.28 74.94 75.75 0.2M
2022-12-13 80.00 82.07 77.27 77.67 0.3M
2022-12-12 75.93 77.91 75.24 77.55 0.2M
2022-12-09 76.83 77.14 75.83 76.17 0.1M
2022-12-08 76.19 78.04 75.60 77.44 0.2M
2022-12-07 75.73 76.78 75.34 75.96 0.1M
2022-12-06 78.45 78.45 75.23 76.08 0.2M
2022-12-05 79.00 79.85 77.41 78.32 0.2M
2022-12-02 78.76 80.78 78.53 79.85 0.2M
2022-12-01 80.72 81.54 78.25 80.85 0.2M
2022-11-30 76.20 80.05 74.75 79.95 0.4M
2022-11-29 76.39 77.02 75.68 75.72 0.2M
2022-11-28 78.78 80.08 75.66 76.14 0.2M
2022-11-25 79.64 80.86 78.83 80.38 0.1M
2022-11-23 79.39 80.75 79.39 80.42 0.1M
2022-11-22 79.04 79.95 78.29 79.54 0.1M
2022-11-21 78.71 79.40 78.39 78.81 0.1M
2022-11-18 81.59 81.59 78.60 79.73 0.2M
2022-11-17 78.47 80.05 78.27 79.89 0.3M
2022-11-16 82.64 83.25 79.87 80.34 0.2M
2022-11-15 84.73 85.89 83.77 84.20 0.3M
2022-11-14 83.46 84.22 81.74 81.74 0.3M
2022-11-11 82.78 86.86 82.70 84.70 0.3M
2022-11-10 78.60 82.81 77.76 82.70 0.2M
2022-11-09 74.20 75.32 73.71 74.58 0.2M
2022-11-08 76.28 77.18 74.73 75.47 0.3M
2022-11-07 72.96 74.89 71.92 74.55 0.2M
2022-11-04 70.74 72.42 69.78 72.16 0.2M
2022-11-03 68.07 71.02 67.49 68.85 0.4M
2022-11-02 70.54 73.08 69.35 69.36 0.4M
2022-11-01 68.65 70.76 67.94 70.40 0.3M
2022-10-31 66.62 67.72 65.65 66.84 0.3M
2022-10-28 64.54 68.42 62.16 67.19 0.4M
2022-10-27 67.36 67.83 64.99 65.08 0.4M
2022-10-26 66.28 69.07 65.98 67.02 0.2M
2022-10-25 63.30 68.11 63.30 67.30 0.3M
2022-10-24 62.99 63.75 61.89 63.39 0.2M
2022-10-21 61.06 63.70 60.45 63.31 0.2M
2022-10-20 60.24 62.14 59.77 60.91 0.3M
2022-10-19 59.36 60.45 58.92 60.34 0.3M
2022-10-18 61.54 61.98 59.68 60.09 0.5M
2022-10-17 60.78 61.14 59.85 60.27 0.3M
2022-10-14 62.51 62.69 58.68 59.04 0.4M
2022-10-13 56.71 62.89 56.02 61.83 0.9M
2022-10-12 61.68 61.68 59.28 59.32 0.3M
2022-10-11 64.70 65.53 60.83 61.85 0.5M
2022-10-10 68.12 68.12 64.30 66.24 0.2M
2022-10-07 69.87 70.18 67.93 68.34 0.2M
2022-10-06 71.73 73.65 71.25 71.79 0.2M
2022-10-05 70.39 72.43 69.84 72.03 0.2M
2022-10-04 70.58 72.40 70.57 71.46 0.2M
2022-10-03 65.10 69.35 64.50 68.43 0.3M
2022-09-30 64.37 66.28 63.98 64.05 0.3M
2022-09-29 64.77 65.42 64.31 65.17 0.2M
2022-09-28 64.47 66.71 64.47 66.17 0.4M
2022-09-27 66.40 67.53 65.04 65.72 0.2M
2022-09-26 65.71 67.42 65.63 65.85 0.3M
2022-09-23 64.73 66.26 63.42 66.08 0.2M
2022-09-22 66.72 67.70 65.31 65.59 0.2M
2022-09-21 68.33 70.47 67.51 67.61 0.1M
2022-09-20 67.18 68.42 66.97 67.80 0.1M
2022-09-19 67.11 68.93 66.95 68.28 0.1M
2022-09-16 66.93 68.45 66.12 68.30 0.3M
2022-09-15 69.28 69.87 67.29 67.99 0.2M
2022-09-14 70.83 71.51 69.43 69.92 0.4M
2022-09-13 68.76 70.90 68.76 70.60 0.5M
2022-09-12 71.68 72.05 70.86 72.02 0.2M
2022-09-09 71.23 71.53 70.52 71.49 0.2M
2022-09-08 66.40 70.05 66.20 70.00 0.3M
2022-09-07 66.20 67.73 64.74 67.46 0.3M
2022-09-06 67.24 67.85 65.71 65.98 0.3M
2022-09-02 69.35 69.99 66.71 67.57 0.2M
2022-09-01 69.36 69.36 65.69 67.70 0.3M
2022-08-31 73.16 73.16 70.47 70.99 0.3M
2022-08-30 74.92 74.92 71.51 72.55 0.2M
2022-08-29 74.98 76.11 74.06 74.12 0.2M
2022-08-26 81.42 81.42 75.95 76.12 0.1M
2022-08-25 78.07 81.19 78.04 81.01 0.2M
2022-08-24 77.50 77.97 76.64 76.92 0.1M
2022-08-23 76.52 78.12 76.52 77.41 0.1M
2022-08-22 77.48 78.31 76.10 76.50 0.2M
2022-08-19 80.41 80.41 79.08 79.47 0.1M
2022-08-18 79.64 82.71 79.60 81.50 0.2M
2022-08-17 79.30 79.57 77.25 79.03 0.1M
2022-08-16 82.07 82.36 80.00 80.66 0.2M
2022-08-15 82.12 82.99 80.48 82.29 0.5M
2022-08-12 80.67 82.22 80.41 82.19 0.2M
2022-08-11 79.60 81.82 79.31 80.28 0.4M
2022-08-10 78.74 80.60 77.35 79.18 0.6M
2022-08-09 83.32 83.59 74.28 74.81 0.7M
2022-08-08 88.47 89.12 83.65 85.11 0.3M
2022-08-05 86.29 89.70 85.83 89.43 0.4M
2022-08-04 85.40 88.38 85.40 88.25 0.3M
2022-08-03 82.49 85.96 81.68 85.29 0.2M
2022-08-02 80.88 83.44 80.40 81.96 0.2M
2022-08-01 81.91 83.65 81.62 82.15 0.2M
2022-07-29 81.70 83.84 81.65 83.25 0.2M
2022-07-28 80.77 82.39 79.34 82.28 0.2M
2022-07-27 78.53 81.75 78.41 80.70 0.2M
2022-07-26 77.67 78.35 77.36 77.89 0.1M
2022-07-25 78.94 79.30 76.69 78.18 0.2M
2022-07-22 81.18 81.18 77.93 79.13 0.3M
2022-07-21 81.34 82.90 80.52 81.35 0.5M
2022-07-20 76.39 81.18 76.39 80.61 0.3M
2022-07-19 72.81 77.24 72.81 77.05 0.4M
2022-07-18 71.60 73.02 70.56 71.52 0.4M
2022-07-15 69.10 71.01 67.77 70.87 0.3M
2022-07-14 66.37 68.28 64.68 67.87 0.3M
2022-07-13 64.17 66.32 63.95 66.21 0.1M
2022-07-12 64.95 66.09 64.15 65.22 0.2M
2022-07-11 63.45 65.70 63.29 64.80 0.3M
2022-07-08 63.96 65.36 63.26 64.39 0.4M
2022-07-07 63.03 65.46 62.79 64.78 0.6M
2022-07-06 63.95 64.33 60.75 61.19 0.5M
2022-07-05 60.47 63.98 59.95 63.93 0.7M
2022-07-01 67.86 68.47 60.90 62.34 0.7M
2022-06-30 68.38 71.33 68.17 69.74 0.3M
2022-06-29 71.35 71.35 68.78 70.12 0.1M
2022-06-28 74.94 75.12 71.26 71.70 0.3M
2022-06-27 74.32 75.76 72.92 74.13 0.2M
2022-06-24 69.40 73.36 69.40 73.35 1.1M
2022-06-23 69.26 69.91 67.25 68.52 0.4M
2022-06-22 69.56 71.31 69.50 69.52 0.4M
2022-06-21 69.35 72.13 69.19 71.05 0.2M
2022-06-17 68.70 69.56 67.27 67.28 0.5M
2022-06-16 70.16 70.55 67.23 68.21 0.2M
2022-06-15 73.94 74.61 71.34 73.12 0.2M
2022-06-14 72.20 72.58 70.26 72.30 0.3M
2022-06-13 71.51 73.36 69.77 71.89 0.3M
2022-06-10 76.71 77.61 74.31 74.80 0.2M
2022-06-09 80.04 81.29 78.20 78.28 0.2M
2022-06-08 82.96 83.68 80.01 80.68 0.2M
2022-06-07 80.19 83.89 79.53 83.67 0.2M
2022-06-06 83.86 83.86 80.56 81.11 0.2M
2022-06-03 81.33 83.27 81.04 82.34 0.2M
2022-06-02 79.14 83.46 79.14 83.10 0.2M
2022-06-01 81.04 81.18 78.36 79.81 0.2M
2022-05-31 81.43 81.43 79.32 80.38 0.2M
2022-05-27 79.32 82.44 78.69 82.24 0.5M
2022-05-26 73.91 79.34 73.91 77.85 0.3M
2022-05-25 69.89 74.60 69.89 74.26 0.2M
2022-05-24 73.24 73.24 69.90 70.59 0.3M
2022-05-23 73.28 75.52 73.28 74.38 0.2M
2022-05-20 75.29 75.30 69.59 73.21 0.2M
2022-05-19 72.82 75.17 72.76 72.90 0.3M
2022-05-18 75.70 78.87 72.29 73.08 0.3M
2022-05-17 75.68 78.35 75.68 78.00 0.3M
2022-05-16 71.62 75.21 71.38 73.19 0.3M
2022-05-13 71.33 73.93 70.79 72.73 0.3M
2022-05-12 68.79 71.04 67.17 69.70 0.3M
2022-05-11 71.04 72.90 69.24 69.37 0.3M
2022-05-10 71.17 72.95 69.33 71.96 0.4M
2022-05-09 69.50 70.47 67.74 69.41 0.3M
2022-05-06 72.27 73.62 70.53 71.72 0.2M
2022-05-05 75.69 77.29 71.39 73.42 0.4M
2022-05-04 72.10 77.95 70.75 77.40 0.3M
2022-05-03 72.25 73.58 70.88 72.44 0.4M
2022-05-02 70.93 72.86 69.75 72.37 0.2M
2022-04-29 72.00 74.55 70.90 71.14 0.2M
2022-04-28 71.82 74.16 69.66 73.17 0.2M
2022-04-27 70.15 72.38 69.52 69.90 0.2M
2022-04-26 72.27 72.33 69.91 70.46 0.3M
2022-04-25 70.26 73.13 70.26 73.01 0.3M
2022-04-22 73.31 74.67 71.37 71.51 0.2M
2022-04-21 76.47 77.60 73.09 73.50 0.3M
2022-04-20 74.10 75.56 73.36 74.77 0.4M
2022-04-19 69.07 72.51 68.50 71.95 0.4M
2022-04-18 68.14 70.42 67.71 69.07 0.2M
2022-04-14 72.14 72.19 68.31 68.37 0.2M
2022-04-13 71.05 72.70 70.26 71.80 0.2M
2022-04-12 71.00 72.93 69.81 70.21 0.2M
2022-04-11 71.70 73.16 69.61 69.68 0.4M
2022-04-08 76.23 76.23 72.42 72.59 0.4M
2022-04-07 75.94 77.77 74.33 77.03 0.4M
2022-04-06 77.40 77.95 74.91 76.43 0.5M
2022-04-05 83.35 83.35 78.35 79.09 0.4M
2022-04-04 85.45 86.45 83.06 83.88 0.3M
2022-04-01 87.55 88.91 83.81 84.84 0.4M
2022-03-31 86.94 87.78 86.19 86.89 0.4M
2022-03-30 90.97 90.97 86.76 87.09 0.1M
2022-03-29 90.89 92.76 89.87 91.54 0.2M
2022-03-28 88.15 88.88 85.42 88.72 0.2M
2022-03-25 89.90 89.90 87.19 88.29 0.2M
2022-03-24 87.79 90.40 86.46 90.28 0.1M
2022-03-23 87.82 90.00 86.02 86.51 0.2M
2022-03-22 89.09 91.31 88.60 89.55 0.2M
2022-03-21 90.00 90.97 87.51 88.67 0.2M
2022-03-18 86.49 90.48 85.60 90.33 0.5M
2022-03-17 84.29 87.28 84.05 86.83 0.2M
2022-03-16 79.36 86.10 79.36 85.82 0.4M
2022-03-15 75.23 78.13 74.86 77.88 0.2M
2022-03-14 77.26 78.42 74.00 74.95 0.3M
2022-03-11 81.76 81.91 77.87 77.93 0.2M
2022-03-10 78.46 80.29 77.36 79.95 0.1M
2022-03-09 79.37 81.32 78.94 80.64 0.3M
2022-03-08 74.26 78.84 73.68 76.74 0.3M
2022-03-07 79.23 80.75 73.74 73.98 0.4M
2022-03-04 83.88 83.88 77.75 78.64 0.3M
2022-03-03 87.78 87.84 84.25 84.90 0.2M
2022-03-02 84.36 88.07 83.70 87.47 0.2M
2022-03-01 86.68 87.63 82.04 83.20 0.3M
2022-02-28 87.17 88.58 85.40 86.21 0.4M
2022-02-25 86.57 88.80 85.47 87.85 0.3M
2022-02-24 78.28 87.06 77.37 86.70 0.3M
2022-02-23 85.69 86.81 82.07 82.25 0.2M
2022-02-22 84.37 87.23 83.44 84.45 0.2M
2022-02-18 88.31 89.05 85.26 85.78 0.2M
2022-02-17 91.05 91.70 88.95 88.99 0.2M
2022-02-16 90.21 92.64 89.69 92.07 0.2M
2022-02-15 89.20 91.29 88.29 91.08 0.2M
2022-02-14 88.11 90.04 86.25 87.13 0.4M
2022-02-11 91.58 92.91 86.91 87.56 0.3M
2022-02-10 90.16 96.06 90.16 91.87 0.3M
2022-02-09 97.32 97.93 90.17 93.04 0.5M
2022-02-08 90.00 93.52 90.00 93.09 0.5M
2022-02-07 89.97 93.71 89.95 90.42 0.3M
2022-02-04 86.96 91.18 85.84 90.05 0.4M
2022-02-03 88.86 90.57 87.29 87.85 0.3M
2022-02-02 95.00 95.74 91.18 92.95 0.3M
2022-02-01 92.25 93.69 89.50 92.97 0.3M
2022-01-31 84.81 91.63 84.80 91.54 0.4M
2022-01-28 84.19 84.70 80.02 84.67 0.7M
2022-01-27 89.25 89.34 83.74 84.19 0.4M
2022-01-26 93.11 94.59 87.32 88.91 0.4M
2022-01-25 92.29 93.47 89.26 89.41 0.4M
2022-01-24 86.79 95.00 86.24 94.70 0.5M
2022-01-21 90.56 94.89 89.35 89.47 0.7M
2022-01-20 92.67 96.21 91.31 91.57 0.4M
2022-01-19 95.75 97.24 91.06 91.42 0.4M
2022-01-18 103.53 103.55 93.99 94.02 0.5M
2022-01-14 96.03 106.09 95.75 105.96 0.7M
2022-01-13 99.45 100.98 94.82 95.16 0.3M
2022-01-12 95.65 99.65 95.37 97.21 0.4M
2022-01-11 92.46 95.48 91.03 95.11 0.3M
2022-01-10 93.69 93.69 88.07 92.56 0.5M
2022-01-07 98.31 100.92 95.19 95.22 0.5M
2022-01-06 96.99 100.00 96.00 98.94 0.3M
2022-01-05 102.90 103.70 97.26 97.37 0.3M
2022-01-04 103.58 104.25 97.56 102.94 0.4M
2022-01-03 102.00 104.41 101.36 103.61 0.3M