ONTO(ONTO)
ONTO
$268.92—Stale · unknown old
NYSE • Last print unknown ago
$268.92—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/10/2026 | $269.94 | $274.42 | $266.60 | $268.92 | 732,892 |
| 9/9/2026 | $278.97 | $288.63 | $277.54 | $278.40 | 693,504 |
| 9/8/2026 | $271.63 | $284.24 | $271.63 | $281.11 | 1.32M |
| 9/4/2026 | $259.01 | $270.00 | $257.71 | $268.01 | 722,590 |
| 9/3/2026 | $249.77 | $256.27 | $244.46 | $252.46 | 856,578 |
| 9/2/2026 | $256.67 | $259.01 | $251.06 | $254.55 | 766,946 |
| 9/1/2026 | $263.69 | $263.98 | $253.40 | $256.37 | 749,930 |
| 8/31/2026 | $276.66 | $276.66 | $265.45 | $267.21 | 835,220 |
| 8/28/2026 | $289.51 | $290.77 | $270.33 | $270.79 | 1.08M |
| 8/27/2026 | $301.52 | $305.74 | $289.23 | $292.62 | 803,779 |
| 8/26/2026 | $291.62 | $294.90 | $285.52 | $291.88 | 691,162 |
| 8/25/2026 | $289.76 | $294.69 | $283.60 | $291.62 | 884,427 |
| 8/24/2026 | $284.85 | $285.25 | $274.66 | $282.91 | 713,977 |
| 8/21/2026 | $303.00 | $303.77 | $286.49 | $293.33 | 804,775 |
| 8/20/2026 | $296.00 | $306.62 | $292.35 | $298.84 | 602,749 |
| 8/19/2026 | $317.05 | $319.46 | $292.53 | $299.50 | 1.16M |
| 8/18/2026 | $332.40 | $335.58 | $310.22 | $315.42 | 1.36M |
| 8/17/2026 | $342.10 | $353.84 | $336.87 | $351.16 | 1.24M |
| 8/14/2026 | $337.20 | $346.90 | $330.99 | $331.71 | 1.08M |
| 8/13/2026 | $334.57 | $342.80 | $327.23 | $337.82 | 934,023 |
| 8/12/2026 | $333.13 | $343.58 | $332.51 | $337.35 | 1.36M |
| 8/11/2026 | $301.25 | $320.32 | $295.98 | $319.79 | 1.17M |
| 8/10/2026 | $316.00 | $316.00 | $291.05 | $291.35 | 1.17M |
| 8/7/2026 | $300.00 | $314.22 | $295.00 | $308.30 | 2.09M |
| 8/6/2026 | $266.43 | $280.23 | $260.10 | $268.70 | 1.59M |
| 8/5/2026 | $284.37 | $295.11 | $275.01 | $276.00 | 1.04M |
| 8/4/2026 | $282.98 | $293.15 | $282.17 | $287.60 | 1.20M |
| 8/3/2026 | $248.23 | $272.81 | $245.53 | $268.49 | 887,561 |
| 7/31/2026 | $261.00 | $273.17 | $252.42 | $258.58 | 1.51M |
| 7/30/2026 | $238.49 | $255.00 | $238.01 | $250.52 | 1.47M |
| 7/29/2026 | $232.84 | $237.38 | $215.07 | $218.31 | 2.07M |
| 7/28/2026 | $250.00 | $250.00 | $229.03 | $241.89 | 1.36M |
| 7/27/2026 | $273.23 | $276.73 | $250.46 | $262.33 | 1.05M |
| 7/24/2026 | $285.35 | $287.73 | $267.24 | $272.62 | 828,572 |
| 7/23/2026 | $293.22 | $303.64 | $287.58 | $291.27 | 857,000 |
| 7/22/2026 | $288.40 | $298.80 | $287.90 | $295.25 | 733,200 |
| 7/21/2026 | $295.33 | $302.83 | $287.74 | $299.05 | 840,200 |
| 7/20/2026 | $286.51 | $290.84 | $275.90 | $278.54 | 706,740 |
| 7/17/2026 | $265.00 | $285.94 | $257.82 | $279.85 | 1.38M |
| 7/16/2026 | $291.46 | $298.39 | $278.01 | $281.61 | 1.10M |
| 7/15/2026 | $326.30 | $327.50 | $293.88 | $304.73 | 1.00M |
| 7/14/2026 | $324.56 | $327.49 | $314.28 | $319.32 | 1.05M |
| 7/13/2026 | $311.79 | $316.97 | $300.00 | $304.21 | 1.14M |
| 7/10/2026 | $308.85 | $325.68 | $307.31 | $321.44 | 904,300 |
| 7/9/2026 | $313.63 | $333.54 | $313.63 | $317.02 | 1.77M |
| 7/8/2026 | $277.76 | $295.39 | $275.11 | $291.45 | 1.37M |
| 7/7/2026 | $285.55 | $292.00 | $268.54 | $279.93 | 1.50M |
| 7/6/2026 | $318.33 | $320.24 | $299.13 | $303.86 | 973,200 |
| 7/2/2026 | $348.72 | $351.80 | $296.55 | $307.58 | 1.97M |
| 7/1/2026 | $357.87 | $359.76 | $345.00 | $351.36 | 1.53M |
| 6/30/2026 | $355.36 | $386.46 | $351.44 | $378.45 | 2.51M |
| 6/29/2026 | $321.53 | $351.72 | $312.23 | $351.45 | 1.64M |
| 6/26/2026 | $331.00 | $331.58 | $313.19 | $323.92 | 2.39M |
| 6/25/2026 | $342.34 | $353.18 | $326.58 | $344.24 | 1.80M |
| 6/24/2026 | $316.01 | $322.30 | $308.23 | $322.24 | 1.33M |
| 6/23/2026 | $320.61 | $323.64 | $308.69 | $315.88 | 1.20M |
| 6/22/2026 | $346.50 | $349.38 | $337.00 | $347.87 | 1.23M |
| 6/18/2026 | $338.00 | $344.36 | $332.16 | $333.76 | 1.80M |
| 6/17/2026 | $330.00 | $337.65 | $318.86 | $318.92 | 854,199 |
| 6/16/2026 | $332.85 | $341.50 | $316.02 | $316.15 | 1.16M |
| 6/15/2026 | $340.00 | $348.76 | $332.65 | $335.96 | 1.51M |