Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Onto Innovation Inc. Common Stock (ONTO)

212.34
-12.99 (-5.76%)
NYSE · Last Trade: Feb 20th, 12:13 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Onto Innovation Inc. Common Stock (ONTO)

DateOpenHighLowCloseVolumeAdjusted Close
2/19/2026215.75226.16213.49225.331,442,039225.33
2/18/2026220.41222.89214.80220.001,070,128220.00
2/17/2026218.45222.00212.62220.29977,895220.29
2/13/2026215.24225.00214.03217.231,858,873217.23
2/12/2026224.00225.96213.01214.71900,460214.71
2/11/2026220.00229.87217.92222.42909,874222.42
2/10/2026215.98221.04213.55217.71758,538217.71
2/09/2026207.70214.45206.46214.08748,883214.08
2/06/2026195.00209.17194.31208.501,036,817208.50
2/05/2026186.65194.85185.27188.86860,039188.86
2/04/2026199.76202.44180.18188.601,203,698188.60
2/03/2026208.75208.75194.28199.94706,862199.94
2/02/2026198.94205.61195.31202.43853,813202.43
1/30/2026208.58216.01200.37202.051,233,350202.05
1/29/2026213.14217.51204.94213.12662,424213.12
1/28/2026217.26217.26208.46213.70774,820213.70
1/27/2026209.08210.00205.30208.46681,188208.46
1/26/2026209.20209.50201.72206.741,117,049206.74
1/23/2026210.26212.11204.71211.88613,030211.88
1/22/2026224.21224.21211.25211.80890,091211.80
1/21/2026217.77219.47212.75216.58891,640216.58
1/20/2026217.00222.00214.36216.16941,252216.16
1/16/2026220.93223.57214.44220.26931,529220.26
1/15/2026219.30227.07215.66217.851,630,662217.85
1/14/2026195.51206.22194.74202.21921,786202.21
1/13/2026194.02198.54189.74197.441,117,873197.44
1/12/2026187.92191.62187.00191.03625,071191.03
1/09/2026182.18190.67182.18189.65806,513189.65
1/08/2026183.17183.55176.00180.38524,425180.38
1/07/2026182.77187.25181.00184.00646,431184.00
1/06/2026180.00188.07179.98187.26897,956187.26
1/05/2026171.00179.92170.50178.181,167,340178.18
1/02/2026162.60168.79161.85165.87747,829165.87
12/31/2025160.23161.83156.99157.86457,564157.86
12/30/2025159.66162.87157.38160.01656,771160.01
12/29/2025159.20160.37157.19159.07382,716159.07
12/26/2025162.58162.58159.44160.55290,303160.55
12/24/2025161.30162.57160.06161.86149,832161.86
12/23/2025158.52162.39157.84161.13562,679161.13
12/22/2025161.82162.80157.00159.27530,615159.27
12/19/2025152.01158.21152.01156.361,793,210156.36
12/18/2025153.46155.60149.64151.73668,803151.73
12/17/2025153.86155.50146.79147.54695,823147.54
12/16/2025156.51157.61153.33154.25472,199154.25
12/15/2025159.37161.20155.09156.02683,148156.02
12/12/2025158.58161.28152.44156.36948,472156.36
12/11/2025165.34165.50158.20160.371,207,612160.37
12/10/2025162.85171.32162.49168.371,098,039168.37
12/09/2025158.16164.31156.89162.611,137,408162.61
12/08/2025158.71161.07157.06160.51484,067160.51
12/05/2025161.27161.27156.28157.40649,733157.40
12/04/2025156.29160.54155.29159.45517,123159.45
12/03/2025154.64161.49152.19158.121,290,025158.12
12/02/2025149.94155.60149.51154.01898,200154.01
12/01/2025143.63147.85141.65147.00749,002147.00
11/28/2025140.90143.48140.60143.16379,317143.16
11/26/2025138.00142.55138.00140.47510,062140.47
11/25/2025131.79137.89129.89136.99767,998136.99
11/24/2025127.40133.47126.56132.24577,398132.24
11/21/2025124.14128.69121.58127.18763,813127.18
11/20/2025134.76135.45124.96125.28814,753125.28