ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Onto Innovation Inc

Onto Innovation Inc (ONTO)

145.57
-8.72
(-5.65%)
Closed February 27 4:00PM
145.60
0.03
( 0.02% )
Pre Market: 7:38AM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-22.89-13.5853759867168.49169.005145.151138033152.99370467CS
4-60.42-29.3272497816206.02212.52145.151084651176.09812902CS
12-18.95-11.516256457164.55228.42145.15880848182.28964767CS
26-62.4-30208228.42145.15793557185.5105242CS
52-32.13-18.0779834581177.73238.93145.15678418192.7283419CS
15658.4367.029941493687.17238.9356.02451070148.88121096CS
260115.6385.33333333330238.9320.32401387118.5266491CS

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

DateCloseChangeChange %OpenHighLowVolume
1740699600145.57-8.72-5.65155.06155.83145.151424875
1740613200154.293.322.20154.44999158.2235153.36926372
1740526800150.97-6.95-4.40156.55158.11150.071243523
1740440400157.91999-1.54-0.97161.03161.63999156.8951075277
1740181200159.46-7.69-4.60168.49169.005159.11020119
1740094800167.15-3.77-2.21169.99171.96166.97763500
1740008400170.92-1.82-1.05172.36172.985169.81721027
1739922000172.74-3.81-2.16177179.9999172.731145461
1739576400176.552.71.55171.46177.055170.8151079270
1739490000173.855.223.10169.58173.9168.441155900
1739403600168.63-7.35-4.18173.18174.56168.431503470
1739317200175.98-7.3-3.98181.26184.08175.92938741
1739230800183.28-3.68-1.97186.96191.08180.531202241
1738971600186.96-23.63-11.22197.75198.88181.472199663
1738885200210.590.890.42210.495212.52206.081404322
1738798800209.79.154.56199.69211.19198.54715419
1738712400200.551.350.68198.94203.45198.379715084
1738626000199.2-5.56-2.72196.93203.07194.93585304
1738366800204.76-0.42-0.20206.02212.265203.81836057
1738280400205.1813.376.97194.75206.03192.97131386676
1738194000191.818.254.49187.81193184.91062565
1738107600183.560.290.16184.7186.28178.82757590
1738021200183.27-30.32-14.20197197.66179.262073389
1737762000213.59-10.91-4.86216.41218.225210.15804825
1737675600224.500.00224.5224.5224.50
1737589200224.54.832.20222.95228.42222.89738161
1737502800219.673.081.42219.69221.83214.171375185
1737157200216.593.571.68215.46217.17212.39754172
1737070800213.028.354.08210.45218.17209.076920106
1736984400204.672.521.25205208.0625202.19781843
1736898000202.1511.245.89194.05203.53192.565780214
1736811600190.911.30.69183.81191.21182.52588357
1736552400189.61-2.61-1.36189.87190.92185.02534078
1736379600192.22-1.34-0.69191.33193.36188527008
1736293200193.561.170.61192.05197.56190.76936829
1736206800192.3912.366.87185.79197.331851169320
1735947600180.038.625.03172.42180.57172.42912177
1735861200171.414.742.84168.02173.37167.54377131
1735688400166.66999-1.13-0.67168.2168.805165.62329416
1735602000167.8-2.86-1.68167.65169.66165.26588490
1735342800170.66-1.79-1.04170.89171.6515167.63596770
1735256400172.45-0.25-0.14171.47174171.2222800
1735077840172.7-1.57-0.90174.01175.4171.65227152
1734997200174.277.024.20168.74174.55168.61462795
1734738000167.25-0.25-0.15165.18170.88165.181693235
1734651600167.5-2.67-1.57169.26171.962166.16679066
1734565200170.17-2.06-1.20174.65182.34169.291475114
1734478800172.231.680.99170.4173.99169.305553198
1734392400170.553.462.07167.95174.335166.285583524
1734133200167.090.640.38167.24170164.93511850
1734046800166.44999-1.15-0.69164.99167.05163.44999394949
1733960400167.64.262.61165.76169.79165.03485883
1733874000163.34-5.65-3.34169.87169.87161.82628475
1733787600168.990.150.09169.13171.955167.8527577
1733528400168.843.852.33164.55169.35164.55656902
1733442000164.99-5.14-3.02170170164.31960367
1733355600170.13-2.46-1.43175.01175.77170.09705035
1733269200172.591.741.02168.69173.9168.2631419
1733182800170.856.674.06163.97999172.26163.51499990745
1732917840164.183.141.95165.29167.85163.86449981

ONTO Financials

Financials