Onto Innovation Inc. (ONTO)
NYSE: ONTO · Real-Time Price · USD
222.42
+4.71 (2.16%)
At close: Feb 11, 2026, 4:00 PM EST
229.00
+6.58 (2.96%)
After-hours: Feb 11, 2026, 7:56 PM EST
Onto Innovation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 152.01 | 158.21 | 152.01 | 156.36 | 156.36 | 3.05% | 1,786,743 |
| Dec 18, 2025 | 153.46 | 155.60 | 149.64 | 151.73 | 151.73 | 2.84% | 668,857 |
| Dec 17, 2025 | 153.86 | 155.50 | 146.79 | 147.54 | 147.54 | -4.35% | 689,891 |
| Dec 16, 2025 | 156.51 | 157.61 | 153.33 | 154.25 | 154.25 | -1.13% | 472,205 |
| Dec 15, 2025 | 159.37 | 161.20 | 155.09 | 156.02 | 156.02 | -0.22% | 683,297 |
| Dec 12, 2025 | 158.58 | 161.28 | 152.44 | 156.36 | 156.36 | -2.50% | 948,472 |
| Dec 11, 2025 | 165.34 | 165.50 | 158.20 | 160.37 | 160.37 | -4.75% | 1,207,717 |
| Dec 10, 2025 | 162.85 | 171.32 | 162.49 | 168.37 | 168.37 | 3.54% | 1,098,135 |
| Dec 9, 2025 | 158.16 | 164.31 | 156.89 | 162.61 | 162.61 | 1.31% | 1,137,408 |
| Dec 8, 2025 | 158.71 | 161.07 | 157.06 | 160.51 | 160.51 | 1.98% | 484,064 |
| Dec 5, 2025 | 161.27 | 161.27 | 156.28 | 157.40 | 157.40 | -1.29% | 649,733 |
| Dec 4, 2025 | 156.29 | 160.54 | 155.29 | 159.45 | 159.45 | 0.84% | 517,125 |
| Dec 3, 2025 | 154.64 | 161.49 | 152.20 | 158.12 | 158.12 | 2.67% | 1,290,027 |
| Dec 2, 2025 | 149.94 | 155.61 | 149.51 | 154.01 | 154.01 | 4.77% | 898,555 |
| Dec 1, 2025 | 143.63 | 147.85 | 141.65 | 147.00 | 147.00 | 2.68% | 749,047 |