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 |
|---|---|---|---|---|---|
November 2024 | $187.53 | $193.06 | $156.88 | $165.19 | 16,875,336 |
October 2024 | $210.43 | $226.73 | $194.65 | $198.33 | 14,615,374 |
September 2024 | $207.24 | $226.74 | $175.83 | $207.56 | 13,554,326 |
August 2024 | $186.41 | $218.41 | $145.15 | $213.22 | 13,047,915 |
July 2024 | $220.44 | $238.93 | $176.21 | $191.30 | 15,633,239 |
June 2024 | $220.46 | $233.05 | $206.44 | $219.56 | 15,305,229 |
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 |
