ONTO(ONTO)
ONTO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 6/12/2026 | $306.37 | $326.96 | $301.87 | $323.88 | 1.81M |
| 6/11/2026 | $282.56 | $303.80 | $280.02 | $303.53 | 1.36M |
| 6/10/2026 | $273.57 | $290.00 | $268.11 | $269.33 | 1.20M |
| 6/9/2026 | $290.00 | $294.96 | $256.09 | $274.03 | 1.25M |
| 6/8/2026 | $266.14 | $273.19 | $262.01 | $268.99 | 1.31M |
| 6/5/2026 | $269.14 | $270.02 | $250.22 | $253.24 | 1.10M |
| 6/4/2026 | $269.16 | $280.59 | $264.46 | $274.76 | 784,400 |
| 6/3/2026 | $280.00 | $285.03 | $273.38 | $279.98 | 1.11M |
| 6/2/2026 | $262.87 | $278.74 | $261.68 | $278.02 | 1.97M |
| 6/1/2026 | $253.08 | $262.96 | $250.26 | $255.71 | 926,252 |
| 5/29/2026 | $260.80 | $266.10 | $255.56 | $258.24 | 1.12M |
| 5/28/2026 | $266.17 | $266.23 | $252.58 | $258.81 | 967,834 |
| 5/27/2026 | $284.69 | $284.69 | $261.86 | $266.89 | 1.06M |
| 5/26/2026 | $274.02 | $277.00 | $264.19 | $274.17 | 1.09M |
| 5/22/2026 | $264.84 | $266.46 | $257.85 | $262.25 | 813,483 |
| 5/21/2026 | $260.25 | $264.61 | $257.63 | $261.45 | 796,123 |
| 5/20/2026 | $252.30 | $263.70 | $252.30 | $263.12 | 1.81M |
| 5/19/2026 | $248.48 | $251.28 | $238.12 | $248.08 | 4.99M |
| 5/18/2026 | $267.00 | $269.16 | $250.59 | $254.53 | 1.41M |
| 5/15/2026 | $267.32 | $274.39 | $263.40 | $271.77 | 982,621 |
| 5/14/2026 | $279.55 | $285.82 | $275.37 | $277.28 | 667,992 |
| 5/13/2026 | $285.73 | $285.73 | $269.13 | $276.97 | 1.10M |
| 5/12/2026 | $277.00 | $283.14 | $266.52 | $277.94 | 1.16M |
| 5/11/2026 | $283.85 | $290.33 | $280.25 | $287.52 | 752,758 |
| 5/8/2026 | $282.40 | $288.00 | $281.36 | $284.67 | 762,858 |
| 5/7/2026 | $295.49 | $295.49 | $273.46 | $274.17 | 1.18M |
| 5/6/2026 | $287.50 | $304.36 | $286.00 | $294.05 | 1.87M |
| 5/5/2026 | $305.00 | $309.70 | $298.42 | $305.00 | 1.30M |
| 5/4/2026 | $297.00 | $303.13 | $295.06 | $299.55 | 754,300 |
| 5/1/2026 | $291.00 | $298.99 | $287.96 | $292.92 | 642,903 |
| 4/30/2026 | $292.31 | $296.41 | $280.87 | $295.06 | 935,169 |
| 4/29/2026 | $286.50 | $287.50 | $279.23 | $284.34 | 605,113 |
| 4/28/2026 | $279.50 | $288.24 | $274.97 | $282.39 | 1.04M |
| 4/27/2026 | $307.83 | $310.70 | $290.00 | $298.28 | 960,663 |
| 4/24/2026 | $303.99 | $316.00 | $297.74 | $307.86 | 1.13M |
| 4/23/2026 | $296.84 | $300.00 | $284.40 | $292.31 | 999,430 |
| 4/22/2026 | $297.56 | $298.61 | $288.00 | $297.34 | 886,434 |
| 4/21/2026 | $292.78 | $301.00 | $288.36 | $290.11 | 1.18M |
| 4/20/2026 | $295.00 | $296.17 | $288.03 | $295.09 | 762,593 |
| 4/17/2026 | $283.33 | $294.04 | $278.72 | $290.76 | 1.23M |
| 4/16/2026 | $288.00 | $288.00 | $265.22 | $267.15 | 1.21M |
| 4/15/2026 | $259.20 | $262.00 | $249.54 | $258.90 | 616,824 |
| 4/14/2026 | $259.00 | $263.39 | $253.03 | $261.59 | 890,427 |
| 4/13/2026 | $254.29 | $256.72 | $249.01 | $252.61 | 804,711 |
| 4/10/2026 | $251.90 | $258.99 | $250.00 | $257.14 | 902,676 |
| 4/9/2026 | $240.00 | $249.59 | $239.52 | $246.96 | 589,090 |
| 4/8/2026 | $237.14 | $240.84 | $230.00 | $240.49 | 1.01M |
| 4/7/2026 | $219.65 | $224.84 | $214.87 | $219.11 | 582,230 |
| 4/6/2026 | $220.69 | $223.00 | $212.76 | $221.17 | 433,396 |
| 4/2/2026 | $201.32 | $218.49 | $200.00 | $215.53 | 461,995 |
| 4/1/2026 | $210.06 | $218.05 | $209.25 | $211.72 | 698,586 |
| 3/31/2026 | $193.66 | $205.29 | $193.60 | $205.07 | 922,378 |