Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
208.92
-0.12 (-0.06%)
Mar 5, 2026, 10:15 AM EST - Market open
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 211.34 | 215.58 | 206.74 | 212.00 | - | 1.42% | 3,499 |
| Mar 4, 2026 | 213.14 | 213.50 | 206.02 | 209.04 | 209.04 | 0.74% | 628,331 |
| Mar 3, 2026 | 208.41 | 210.77 | 201.47 | 207.50 | 207.50 | -4.84% | 567,772 |
| Mar 2, 2026 | 212.99 | 218.15 | 211.35 | 218.05 | 218.05 | 1.00% | 727,198 |
| Feb 27, 2026 | 212.49 | 217.04 | 208.00 | 215.89 | 215.89 | -0.91% | 1,357,962 |
| Feb 26, 2026 | 223.97 | 226.97 | 207.33 | 217.88 | 217.88 | -3.26% | 999,917 |
| Feb 25, 2026 | 228.66 | 229.56 | 220.07 | 225.22 | 225.22 | 0.46% | 1,111,869 |
| Feb 24, 2026 | 215.50 | 225.88 | 213.00 | 224.18 | 224.18 | 5.13% | 996,684 |
| Feb 23, 2026 | 211.07 | 213.97 | 204.07 | 213.24 | 213.24 | -1.46% | 909,299 |
| Feb 20, 2026 | 226.90 | 232.49 | 208.49 | 216.41 | 216.41 | -3.96% | 2,384,209 |
| Feb 19, 2026 | 215.75 | 226.16 | 213.49 | 225.33 | 225.33 | 2.42% | 1,336,956 |
| Feb 18, 2026 | 220.41 | 222.89 | 214.80 | 220.00 | 220.00 | -0.13% | 1,069,876 |
| Feb 17, 2026 | 218.45 | 222.00 | 212.62 | 220.29 | 220.29 | 1.41% | 917,199 |
| Feb 13, 2026 | 215.24 | 225.00 | 214.03 | 217.23 | 217.23 | 1.17% | 1,858,506 |
| Feb 12, 2026 | 224.00 | 225.96 | 213.01 | 214.71 | 214.71 | -3.47% | 899,430 |
| Feb 11, 2026 | 220.00 | 229.87 | 217.92 | 222.42 | 222.42 | 2.16% | 909,814 |
| Feb 10, 2026 | 215.98 | 221.04 | 213.55 | 217.71 | 217.71 | 1.70% | 758,382 |
| Feb 9, 2026 | 207.70 | 214.45 | 206.46 | 214.08 | 214.08 | 2.68% | 747,863 |
| Feb 6, 2026 | 195.00 | 209.17 | 194.31 | 208.50 | 208.50 | 10.40% | 973,250 |
| Feb 5, 2026 | 186.65 | 194.85 | 185.27 | 188.86 | 188.86 | 0.14% | 857,166 |
| Feb 4, 2026 | 199.76 | 202.44 | 180.18 | 188.60 | 188.60 | -5.67% | 1,199,137 |
| Feb 3, 2026 | 208.75 | 208.75 | 194.28 | 199.94 | 199.94 | -1.23% | 705,910 |
| Feb 2, 2026 | 198.94 | 205.61 | 195.31 | 202.43 | 202.43 | 0.19% | 854,018 |
| Jan 30, 2026 | 208.58 | 216.01 | 200.37 | 202.05 | 202.05 | -5.19% | 1,185,852 |
| Jan 29, 2026 | 213.14 | 217.51 | 204.94 | 213.12 | 213.12 | -0.27% | 661,397 |
| Jan 28, 2026 | 217.26 | 217.26 | 208.46 | 213.70 | 213.70 | 2.51% | 774,593 |
| Jan 27, 2026 | 209.08 | 210.00 | 205.30 | 208.46 | 208.46 | 0.83% | 681,088 |
| Jan 26, 2026 | 209.20 | 209.50 | 201.72 | 206.74 | 206.74 | -2.43% | 1,115,385 |
| Jan 23, 2026 | 210.26 | 212.11 | 204.71 | 211.88 | 211.88 | 0.04% | 612,793 |
| Jan 22, 2026 | 224.21 | 224.40 | 211.25 | 211.80 | 211.80 | -2.21% | 878,639 |
| Jan 21, 2026 | 217.77 | 219.47 | 212.75 | 216.58 | 216.58 | 0.19% | 885,291 |
| Jan 20, 2026 | 217.00 | 222.00 | 214.36 | 216.16 | 216.16 | -1.86% | 877,231 |
| Jan 16, 2026 | 220.93 | 223.57 | 214.44 | 220.26 | 220.26 | 1.11% | 928,257 |
| Jan 15, 2026 | 219.30 | 227.07 | 215.67 | 217.85 | 217.85 | 7.73% | 1,627,756 |
| Jan 14, 2026 | 195.51 | 206.22 | 194.74 | 202.21 | 202.21 | 2.42% | 921,508 |
| Jan 13, 2026 | 194.02 | 198.54 | 189.74 | 197.44 | 197.44 | 3.36% | 1,117,866 |
| Jan 12, 2026 | 187.92 | 191.62 | 187.00 | 191.03 | 191.03 | 0.73% | 625,043 |
| Jan 9, 2026 | 182.18 | 190.67 | 182.18 | 189.65 | 189.65 | 5.14% | 806,478 |
| Jan 8, 2026 | 183.17 | 183.55 | 176.00 | 180.38 | 180.38 | -1.97% | 524,407 |
| Jan 7, 2026 | 182.77 | 187.25 | 181.00 | 184.00 | 184.00 | -1.74% | 646,373 |
| Jan 6, 2026 | 180.00 | 188.07 | 179.98 | 187.26 | 187.26 | 5.10% | 860,409 |
| Jan 5, 2026 | 171.00 | 179.92 | 170.50 | 178.18 | 178.18 | 7.42% | 1,167,300 |
| Jan 2, 2026 | 162.60 | 168.79 | 161.85 | 165.87 | 165.87 | 5.07% | 724,832 |
| Dec 31, 2025 | 160.23 | 161.83 | 156.99 | 157.86 | 157.86 | -1.34% | 319,516 |
| Dec 30, 2025 | 159.66 | 162.87 | 157.38 | 160.01 | 160.01 | 0.59% | 644,516 |
| Dec 29, 2025 | 159.20 | 160.37 | 157.19 | 159.07 | 159.07 | -0.92% | 378,236 |
| Dec 26, 2025 | 162.58 | 162.58 | 159.44 | 160.55 | 160.55 | -0.81% | 287,381 |
| Dec 24, 2025 | 161.30 | 162.57 | 160.06 | 161.86 | 161.86 | 0.45% | 140,900 |
| Dec 23, 2025 | 158.52 | 162.39 | 157.84 | 161.13 | 161.13 | 1.17% | 561,281 |
| Dec 22, 2025 | 161.82 | 162.80 | 157.00 | 159.27 | 159.27 | 1.86% | 530,532 |