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
2023-12-29 155.00 155.37 152.16 152.90 0.2M
2023-12-28 155.61 156.72 153.31 155.29 0.2M
2023-12-27 157.37 158.50 154.99 156.29 0.2M
2023-12-26 154.80 156.87 154.80 156.11 0.1M
2023-12-22 154.27 156.02 152.43 153.91 0.3M
2023-12-21 149.25 154.31 149.25 154.20 0.3M
2023-12-20 147.24 149.78 145.08 145.41 0.3M
2023-12-19 151.07 152.39 148.72 149.00 0.4M
2023-12-18 150.92 152.54 148.82 150.32 0.3M
2023-12-15 157.72 158.45 150.79 151.00 0.6M
2023-12-14 150.87 157.03 149.79 156.70 0.5M
2023-12-13 146.35 151.15 144.13 148.58 0.5M
2023-12-12 144.49 149.31 144.49 146.87 0.5M
2023-12-11 140.75 145.36 140.12 144.59 0.3M
2023-12-08 138.80 141.46 137.16 139.20 0.3M
2023-12-07 138.63 139.76 135.67 138.84 0.3M
2023-12-06 141.90 143.93 137.66 137.67 0.3M
2023-12-05 140.12 140.81 138.22 139.85 0.3M
2023-12-04 139.73 142.23 136.98 141.99 0.4M
2023-12-01 140.00 141.73 138.12 141.05 0.3M
2023-11-30 140.63 141.80 137.63 141.01 0.7M
2023-11-29 138.24 142.77 138.24 139.88 0.4M
2023-11-28 137.12 138.75 134.84 136.18 0.4M
2023-11-27 137.20 139.35 135.36 138.29 0.3M
2023-11-24 135.96 137.61 135.89 137.59 0.1M
2023-11-22 136.79 138.59 135.38 136.55 0.2M
2023-11-21 135.55 135.79 133.67 135.14 0.3M
2023-11-20 134.10 136.55 134.10 136.21 0.2M
2023-11-17 133.97 134.97 131.78 134.96 0.6M
2023-11-16 137.26 140.01 134.90 135.15 0.3M
2023-11-15 137.84 140.00 135.98 137.16 0.3M
2023-11-14 139.03 140.00 135.81 136.44 0.4M
2023-11-13 134.40 136.48 132.20 135.75 0.4M
2023-11-10 120.00 136.90 118.90 135.55 1.0M
2023-11-09 124.42 126.44 122.63 123.07 0.6M
2023-11-08 120.92 124.33 120.92 123.72 0.4M
2023-11-07 119.82 121.49 117.44 120.59 0.4M
2023-11-06 119.19 120.72 117.48 119.37 0.5M
2023-11-03 118.99 121.00 117.67 118.90 0.4M
2023-11-02 116.15 118.23 115.07 117.32 0.4M
2023-11-01 112.59 113.48 109.72 113.47 0.5M
2023-10-31 111.97 114.74 108.98 112.37 0.6M
2023-10-30 114.94 115.19 110.63 112.02 0.4M
2023-10-27 114.21 115.99 112.72 114.88 0.5M
2023-10-26 111.83 115.66 111.15 113.93 0.5M
2023-10-25 115.61 116.12 110.28 111.16 0.5M
2023-10-24 117.26 119.04 116.37 117.35 0.4M
2023-10-23 117.07 118.33 114.73 116.53 0.5M
2023-10-20 121.16 121.72 117.42 117.97 0.7M
2023-10-19 126.01 127.34 120.92 121.19 0.7M
2023-10-18 125.73 128.48 123.36 125.76 0.8M
2023-10-17 127.01 129.72 121.41 127.83 9.6M
2023-10-16 134.23 134.24 126.51 129.33 2.2M
2023-10-13 141.40 143.16 137.49 138.10 0.4M
2023-10-12 143.61 147.72 141.14 143.04 0.6M
2023-10-11 140.30 144.16 140.06 142.53 0.5M
2023-10-10 134.66 141.20 134.18 139.78 0.7M
2023-10-09 132.70 134.38 130.49 133.76 0.4M
2023-10-06 129.48 136.89 127.58 134.76 0.5M
2023-10-05 129.21 130.09 126.25 129.32 0.3M
2023-10-04 125.87 129.91 124.51 128.93 0.3M
2023-10-03 126.04 127.88 124.51 125.39 0.3M
2023-10-02 127.72 130.95 124.73 126.81 0.3M
2023-09-29 131.29 132.88 127.38 127.52 0.4M
2023-09-28 126.04 130.39 126.04 129.24 0.5M
2023-09-27 122.28 127.71 121.78 126.48 0.3M
2023-09-26 125.24 126.38 122.00 122.14 0.3M
2023-09-25 121.86 127.30 121.03 126.74 0.3M
2023-09-22 123.54 125.71 121.99 123.22 0.3M
2023-09-21 121.05 122.77 120.08 122.11 0.2M
2023-09-20 124.37 125.83 122.67 122.82 0.2M
2023-09-19 124.37 125.11 121.75 123.13 0.3M
2023-09-18 123.17 126.31 123.17 124.98 0.3M
2023-09-15 128.43 128.52 122.16 124.39 0.9M
2023-09-14 128.25 132.08 128.25 129.82 0.5M
2023-09-13 126.16 130.77 125.14 127.46 0.5M
2023-09-12 124.95 128.22 123.53 125.64 0.3M
2023-09-11 130.42 132.29 125.16 125.89 0.4M
2023-09-08 128.82 129.23 125.82 128.56 0.3M
2023-09-07 131.35 131.77 125.51 128.40 0.4M
2023-09-06 134.00 136.02 131.56 133.91 0.3M
2023-09-05 135.89 135.89 131.63 134.18 0.4M
2023-09-01 139.36 140.41 135.90 136.78 0.3M
2023-08-31 135.69 142.27 135.51 138.98 0.8M
2023-08-30 130.06 137.19 129.82 136.72 0.7M
2023-08-29 115.41 134.28 114.62 129.83 1.1M
2023-08-28 114.85 116.21 113.61 114.24 0.2M
2023-08-25 115.12 116.37 111.22 113.60 0.2M
2023-08-24 119.57 121.52 114.67 114.76 0.4M
2023-08-23 113.19 117.47 112.95 117.38 0.3M
2023-08-22 114.90 115.62 112.76 112.82 0.3M
2023-08-21 110.00 114.79 110.00 114.12 0.3M
2023-08-18 109.42 111.66 108.44 110.37 0.3M
2023-08-17 110.80 112.11 109.74 109.76 0.3M
2023-08-16 112.75 113.75 110.47 110.49 0.3M
2023-08-15 110.71 112.90 109.83 112.04 0.3M
2023-08-14 109.16 111.67 107.71 111.27 0.3M
2023-08-11 108.00 111.93 105.58 110.00 0.9M
2023-08-10 119.04 119.94 112.61 113.18 0.5M
2023-08-09 119.50 120.00 116.21 118.54 0.3M
2023-08-08 120.03 121.01 119.15 120.25 0.3M
2023-08-07 120.34 122.11 118.73 121.88 0.2M
2023-08-04 118.46 119.98 116.54 118.42 0.2M
2023-08-03 118.35 120.82 117.21 119.46 0.2M
2023-08-02 121.10 121.51 117.47 119.35 0.3M
2023-08-01 122.74 123.45 121.54 123.21 0.3M
2023-07-31 121.61 126.64 121.61 124.32 0.5M
2023-07-28 118.92 123.83 118.39 122.16 0.5M
2023-07-27 111.66 118.62 111.66 117.30 0.7M
2023-07-26 108.22 109.00 106.87 108.09 0.2M
2023-07-25 107.54 110.90 107.54 109.33 0.3M
2023-07-24 106.67 107.18 103.94 107.13 0.3M
2023-07-21 106.31 107.56 104.96 105.96 0.4M
2023-07-20 109.93 110.20 104.52 104.84 0.4M
2023-07-19 113.22 113.85 111.29 112.65 0.2M
2023-07-18 114.60 114.88 112.34 114.00 0.2M
2023-07-17 113.15 118.11 112.57 115.90 0.4M
2023-07-14 112.79 113.36 111.34 111.78 0.3M
2023-07-13 109.66 112.67 109.52 112.09 0.3M
2023-07-12 109.41 109.48 107.92 108.85 0.3M
2023-07-11 110.03 110.63 104.90 107.06 0.3M
2023-07-10 108.25 110.81 108.25 110.04 0.2M
2023-07-07 108.70 110.58 107.97 108.17 0.2M
2023-07-06 108.25 109.44 107.29 109.08 0.2M
2023-07-05 114.43 114.54 109.73 109.81 0.4M
2023-07-03 116.45 117.93 114.21 115.69 0.1M
2023-06-30 117.68 117.99 116.00 116.47 0.3M
2023-06-29 114.99 117.63 114.44 116.42 0.5M
2023-06-28 112.61 114.94 112.00 114.16 0.4M
2023-06-27 108.14 113.63 107.05 112.79 0.2M
2023-06-26 106.20 109.46 106.20 108.27 0.3M
2023-06-23 105.07 107.54 104.76 105.45 0.7M
2023-06-22 105.40 108.83 105.24 108.00 0.3M
2023-06-21 106.00 106.93 105.05 105.92 0.3M
2023-06-20 104.39 107.00 104.31 106.42 0.3M
2023-06-16 106.68 106.74 103.00 104.50 1.0M
2023-06-15 104.62 106.20 104.38 105.85 0.5M
2023-06-14 109.69 110.18 103.93 105.44 0.7M
2023-06-13 112.99 113.37 110.90 111.76 0.3M
2023-06-12 111.91 112.10 110.27 111.85 0.5M
2023-06-09 113.06 113.87 109.51 110.10 0.3M
2023-06-08 111.06 113.38 110.23 112.22 0.3M
2023-06-07 108.64 113.30 108.64 111.36 0.5M
2023-06-06 105.66 109.31 104.66 108.24 0.2M
2023-06-05 106.23 107.90 104.82 107.03 0.3M
2023-06-02 108.10 108.33 103.85 107.22 0.4M
2023-06-01 107.43 108.01 104.76 106.74 0.4M
2023-05-31 107.41 109.15 106.41 107.35 0.7M
2023-05-30 112.00 112.72 108.20 109.50 0.4M
2023-05-26 102.90 110.11 102.90 109.22 0.4M
2023-05-25 101.10 103.71 99.71 102.72 0.4M
2023-05-24 97.34 98.56 94.83 97.70 0.4M
2023-05-23 98.77 100.63 98.55 99.07 0.2M
2023-05-22 100.00 101.09 99.69 99.98 0.2M
2023-05-19 99.48 100.77 98.22 100.42 0.3M
2023-05-18 98.10 101.58 98.07 99.48 0.6M
2023-05-17 95.91 99.13 94.07 97.95 0.5M
2023-05-16 93.08 96.06 93.08 95.70 0.4M
2023-05-15 88.48 93.56 88.03 93.44 0.3M
2023-05-12 88.94 89.55 87.82 88.28 0.2M
2023-05-11 88.09 89.07 86.04 88.81 0.2M
2023-05-10 86.93 88.58 86.52 88.40 0.2M
2023-05-09 84.94 86.03 84.63 85.41 0.2M
2023-05-08 85.91 86.65 84.17 86.16 0.2M
2023-05-05 82.01 86.65 80.17 86.32 0.3M
2023-05-04 82.25 82.80 80.83 82.11 0.4M
2023-05-03 81.86 84.75 81.86 83.12 0.3M
2023-05-02 81.80 82.51 81.23 82.06 0.2M
2023-05-01 81.21 82.61 81.21 81.97 0.2M
2023-04-28 79.05 80.99 78.67 80.98 0.2M
2023-04-27 78.42 79.33 76.40 79.08 0.1M
2023-04-26 78.50 79.74 78.11 78.90 0.1M
2023-04-25 81.37 81.42 77.82 78.50 0.2M
2023-04-24 82.59 83.38 81.44 82.32 0.2M
2023-04-21 81.88 83.13 81.41 82.71 0.1M
2023-04-20 79.08 81.83 78.46 81.65 0.2M
2023-04-19 79.77 80.26 79.13 79.61 0.2M
2023-04-18 81.94 82.43 80.03 80.38 0.2M
2023-04-17 81.48 82.15 80.01 80.96 0.2M
2023-04-14 83.12 84.70 82.00 82.54 0.2M
2023-04-13 82.27 83.34 81.38 82.89 0.1M
2023-04-12 84.33 84.33 81.42 81.76 0.2M
2023-04-11 84.04 84.30 83.14 83.34 0.1M
2023-04-10 80.00 84.10 79.72 83.71 0.2M
2023-04-06 81.88 82.40 80.00 81.07 0.2M
2023-04-05 82.84 82.84 81.07 82.32 0.2M
2023-04-04 87.44 87.44 82.91 83.78 0.2M
2023-04-03 86.89 87.47 85.02 87.07 0.2M
2023-03-31 86.56 88.46 86.16 87.88 0.3M
2023-03-30 87.35 88.21 86.22 86.96 0.1M
2023-03-29 84.02 86.77 83.23 86.14 0.2M
2023-03-28 84.46 84.46 81.49 82.81 0.1M
2023-03-27 86.39 86.39 84.60 84.76 0.1M
2023-03-24 86.52 86.52 84.63 85.69 0.2M
2023-03-23 87.12 89.75 86.18 87.31 0.1M
2023-03-22 86.66 88.78 85.52 85.58 0.2M
2023-03-21 87.94 88.57 85.26 86.88 0.2M
2023-03-20 86.63 87.28 85.66 86.87 0.2M
2023-03-17 87.72 88.65 85.71 86.26 0.7M
2023-03-16 83.68 87.84 83.23 87.52 0.2M
2023-03-15 83.60 85.00 82.17 84.83 0.4M
2023-03-14 82.84 85.82 82.84 85.41 0.3M
2023-03-13 79.16 81.37 78.66 80.40 0.2M
2023-03-10 83.55 83.80 79.71 80.66 0.2M
2023-03-09 84.28 85.82 83.09 83.20 0.2M
2023-03-08 82.03 84.34 82.03 84.27 0.1M
2023-03-07 83.73 84.31 80.76 81.89 0.2M
2023-03-06 85.78 85.97 83.32 83.84 0.3M
2023-03-03 84.25 85.94 83.22 85.74 0.2M
2023-03-02 82.08 84.83 80.90 84.11 0.2M
2023-03-01 82.98 84.54 82.98 83.56 0.2M
2023-02-28 82.00 84.16 81.79 82.47 0.5M
2023-02-27 81.28 82.93 80.07 82.06 0.3M
2023-02-24 78.49 80.67 78.04 80.20 0.3M
2023-02-23 79.47 81.10 78.37 80.17 0.3M
2023-02-22 77.60 78.35 76.01 77.21 0.3M
2023-02-21 78.57 79.58 77.78 77.87 0.3M
2023-02-17 80.83 80.83 79.11 79.98 0.2M
2023-02-16 80.68 82.19 80.03 80.76 0.2M
2023-02-15 80.93 82.90 80.63 82.48 0.2M
2023-02-14 80.77 82.79 80.09 82.18 0.2M
2023-02-13 80.91 82.03 80.20 81.88 0.2M
2023-02-10 82.35 82.35 77.96 80.90 0.4M
2023-02-09 83.99 85.62 82.38 82.73 0.2M
2023-02-08 83.06 84.62 81.94 82.30 0.1M
2023-02-07 82.49 84.40 81.43 84.31 0.3M
2023-02-06 84.43 85.08 81.75 82.57 0.2M
2023-02-03 85.52 88.49 85.52 86.15 0.2M
2023-02-02 84.09 87.56 83.65 87.27 0.2M
2023-02-01 78.78 85.09 78.78 83.41 0.3M
2023-01-31 77.02 78.76 76.65 78.65 0.3M
2023-01-30 77.04 78.11 76.02 77.04 0.2M
2023-01-27 79.28 79.50 77.98 78.12 0.2M
2023-01-26 79.00 80.51 77.85 80.51 0.2M
2023-01-25 76.83 78.64 75.76 78.64 0.2M
2023-01-24 77.56 78.77 77.38 78.16 0.1M
2023-01-23 76.52 79.31 76.52 78.93 0.2M
2023-01-20 74.88 76.44 74.29 76.14 0.2M
2023-01-19 75.36 75.63 73.40 73.97 0.2M
2023-01-18 77.89 79.02 76.35 76.35 0.1M
2023-01-17 77.29 77.91 75.88 77.01 0.1M
2023-01-13 76.84 77.87 76.81 77.52 0.1M
2023-01-12 77.75 78.41 75.64 77.88 0.2M
2023-01-11 75.64 76.52 74.57 76.50 0.2M
2023-01-10 75.57 76.86 75.43 76.32 0.2M
2023-01-09 75.50 77.20 75.10 75.70 0.2M
2023-01-06 70.79 74.11 69.72 74.10 0.2M
2023-01-05 69.18 70.92 68.81 69.47 0.2M
2023-01-04 69.25 70.53 68.87 70.13 0.3M
2023-01-03 69.48 69.74 67.55 68.14 0.2M