Onto Innovation Inc. - ONTO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	226.9	216.41	216.41	232.49	208.49	2.4M
February 19, 2026	215.75	225.33	225.33	226.16	213.49	1.44M
February 18, 2026	220.41	220	220	222.89	214.8	1.07M
February 17, 2026	218.45	220.29	220.29	222	212.62	977,933
February 13, 2026	215.24	217.23	217.23	225	214.03	1.86M
February 12, 2026	224	214.71	214.71	225.96	213.01	901,400
February 11, 2026	220	222.42	222.42	229.87	217.92	909,924
February 10, 2026	215.98	217.71	217.71	221.04	213.55	758,548
February 09, 2026	207.7	214.08	214.08	214.45	206.46	750,200
February 06, 2026	195	208.5	208.5	209.17	194.31	1.04M
February 05, 2026	186.65	188.86	188.86	194.85	185.27	860,118
February 04, 2026	199.76	188.6	188.6	202.44	180.18	1.2M
February 03, 2026	208.75	199.94	199.94	208.75	194.28	707,051
February 02, 2026	198.94	202.43	202.43	205.61	195.31	854,411
January 30, 2026	208.58	202.05	202.05	216.01	200.37	1.23M
January 29, 2026	213.14	213.12	213.12	217.51	204.94	662,511
January 28, 2026	217.26	213.7	213.7	217.26	208.46	774,972
January 27, 2026	209.08	208.46	208.46	210	205.3	681,200
January 26, 2026	209.2	206.74	206.74	209.5	201.72	1.12M
January 23, 2026	210.26	211.88	211.88	212.11	204.71	613,029
January 22, 2026	224.21	211.8	211.8	224.4	211.25	890,776
January 21, 2026	217.77	216.58	216.58	219.47	212.75	891,784
January 20, 2026	217	216.16	216.16	222	214.36	941,372
January 16, 2026	220.93	220.26	220.26	223.57	214.44	931,527
January 15, 2026	219.16	218	218	226.83	215.67	1.54M
January 14, 2026	195.51	202.21	202.21	206.22	194.74	921,921
January 13, 2026	194.02	197.44	197.44	198.54	189.74	1.12M
January 12, 2026	187.92	191.03	191.03	191.62	187	625,108
January 09, 2026	182.18	189.65	189.65	190.65	182.18	806,476
January 08, 2026	183.17	180.38	180.38	183.55	176	524,423
January 07, 2026	182.77	184	184	187.25	181	662,700
January 06, 2026	180	187.26	187.26	188.07	180	860,412
January 05, 2026	171	178.18	178.18	179.92	170.5	1.17M
January 02, 2026	162.6	165.87	165.87	168.79	161.85	747,829
December 31, 2025	160.23	157.86	157.86	161.83	156.99	457,564
December 30, 2025	159.66	160.01	160.01	162.87	157.38	662,800
December 29, 2025	159.2	159.07	159.07	160.37	157.19	382,716
December 26, 2025	162.58	160.55	160.55	162.58	159.44	290,302
December 24, 2025	161.3	161.86	161.86	162.57	160.06	149,831
December 23, 2025	158.52	161.13	161.13	162.39	157.84	562,700
December 22, 2025	161.82	159.27	159.27	162.8	157	530,655
December 19, 2025	152.01	156.36	156.36	158.21	152.01	1.79M
December 18, 2025	153.46	151.73	151.73	155.6	149.64	668,967
December 17, 2025	153.86	147.54	147.54	155.5	146.79	689,891
December 16, 2025	156.51	154.25	154.25	157.61	153.33	472,205
December 15, 2025	159.37	156.02	156.02	161.2	155.09	683,297
December 12, 2025	158.58	156.36	156.36	161.28	152.44	948,472
December 11, 2025	165.34	160.37	160.37	165.5	158.2	1.21M
December 10, 2025	162.85	168.37	168.37	171.32	162.49	1.1M
December 09, 2025	158.16	162.61	162.61	164.31	156.89	1.14M
December 08, 2025	158.71	160.51	160.51	161.07	157.06	484,064
December 05, 2025	161.27	157.4	157.4	161.27	156.28	649,733
December 04, 2025	156.29	159.45	159.45	160.54	155.29	517,031
December 03, 2025	154.64	158.12	158.12	161.49	152.2	1.29M
December 02, 2025	149.94	154.01	154.01	155.6	149.51	898,555
December 01, 2025	143.63	147	147	147.85	141.65	749,047
November 28, 2025	140.9	143.16	143.16	143.48	140.6	308,127
November 26, 2025	138	140.47	140.47	142.55	138	510,060
November 25, 2025	131.79	136.99	136.99	137.89	129.89	768,024
November 24, 2025	127.4	132.24	132.24	133.47	126.57	581,019

Onto Innovation Inc. (ONTO) NYSE