Onto Innovation Inc. (FRA:NNM)
Germany · Delayed Price · Currency is EUR 173.00
-6.00 (-3.35%)
At close: Jan 30, 2026
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 175.00 | 175.00 | 173.00 | 173.00 | 173.00 | -3.35% | 74 |
| Jan 29, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | - |
| Jan 28, 2026 | 178.00 | 181.00 | 178.00 | 181.00 | 181.00 | 4.02% | 21 |
| Jan 27, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -1.69% | 4 |
| Jan 26, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -1.67% | - |
| Jan 23, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | -2.70% | - |
| Jan 22, 2026 | 185.00 | 185.00 | 185.00 | 185.00 | 185.00 | -0.54% | - |
| Jan 21, 2026 | 184.00 | 186.00 | 184.00 | 186.00 | 186.00 | 3.33% | 4 |
| Jan 20, 2026 | 182.00 | 182.00 | 180.00 | 180.00 | 180.00 | -3.74% | 28 |
| Jan 19, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | -0.53% | - |
| Jan 16, 2026 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 5.03% | - |
| Jan 15, 2026 | 174.00 | 179.00 | 174.00 | 179.00 | 179.00 | 5.92% | 135 |
| Jan 14, 2026 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | 3.68% | - |
| Jan 13, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.24% | - |
| Jan 12, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 4.55% | - |
| Jan 9, 2026 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | -1.28% | - |
| Jan 8, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -0.64% | - |
| Jan 7, 2026 | 159.00 | 159.00 | 157.00 | 157.00 | 157.00 | 3.29% | 22 |
| Jan 6, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jan 5, 2026 | 143.00 | 152.00 | 143.00 | 152.00 | 152.00 | 7.80% | 15 |
| Jan 2, 2026 | 135.00 | 141.00 | 135.00 | 141.00 | 141.00 | 5.22% | 218 |
| Dec 30, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -0.74% | - |
| Dec 29, 2025 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | -2.17% | - |
| Dec 23, 2025 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 105 |
| Dec 22, 2025 | 133.00 | 136.00 | 133.00 | 136.00 | 136.00 | 6.25% | 100 |
| Dec 19, 2025 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 2.40% | - |
| Dec 18, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.58% | - |
| Dec 17, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - | - |
| Dec 16, 2025 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | -1.50% | - |
| Dec 15, 2025 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 0.76% | - |
| Dec 12, 2025 | 136.00 | 136.00 | 131.00 | 132.00 | 132.00 | -7.04% | 162 |
| Dec 11, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 2.16% | - |
| Dec 10, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | 0.72% | - |
| Dec 9, 2025 | 137.00 | 138.00 | 137.00 | 138.00 | 138.00 | 2.99% | 50 |
| Dec 8, 2025 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | -2.19% | - |
| Dec 5, 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | -0.72% | - |
| Dec 4, 2025 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | 3.76% | 29 |
| Dec 3, 2025 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | 0.76% | 128 |
| Dec 2, 2025 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 3.94% | 40 |
| Dec 1, 2025 | 119.00 | 127.00 | 119.00 | 127.00 | 127.00 | 4.96% | 245 |
| Nov 28, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - | - |
| Nov 27, 2025 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | 2.54% | - |
| Nov 26, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 3.51% | - |
| Nov 25, 2025 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 2.70% | - |
| Nov 24, 2025 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | 3.74% | - |
| Nov 21, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -1.83% | - |
| Nov 20, 2025 | 116.00 | 116.00 | 109.00 | 109.00 | 109.00 | -2.68% | 18 |
| Nov 19, 2025 | 106.00 | 112.00 | 106.00 | 112.00 | 112.00 | 3.70% | 143 |
| Nov 18, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | -1.82% | - |
| Nov 17, 2025 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | - |