5 DAY PERFORMANCE
+1.29%
1 MONTH PERFORMANCE
-0.10%
3 MONTH PERFORMANCE
+77.31%
6 MONTH PERFORMANCE
+102.49%
YEAR-TO-DATE PERFORMANCE
+39.38%
1 YEAR PERFORMANCE
+27.38%
Onto Innovation Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $220.41 | $220.00 (-0.19%) | $222.89 | $214.80 | 1.07 M | $10.89 B |
| 02/17/2026 | $218.45 | $220.29 (0.84%) | $222.00 | $212.62 | 977.93 K | $10.91 B |
| 02/13/2026 | $215.24 | $217.23 (0.92%) | $225.00 | $214.03 | 1.86 M | $10.76 B |
| 02/12/2026 | $224.00 | $214.71 (-4.15%) | $225.96 | $213.01 | 901.40 K | $10.63 B |
| 02/11/2026 | $220.00 | $222.42 (1.1%) | $229.87 | $217.92 | 909.92 K | $11.01 B |
| 02/10/2026 | $215.98 | $217.71 (0.8%) | $221.04 | $213.55 | 758.55 K | $10.78 B |
| 02/09/2026 | $207.70 | $214.08 (3.07%) | $214.45 | $206.46 | 750.20 K | $10.60 B |
| 02/06/2026 | $195.00 | $208.50 (6.92%) | $209.17 | $194.31 | 1.04 M | $10.32 B |
| 02/05/2026 | $186.65 | $188.86 (1.18%) | $194.85 | $185.27 | 860.12 K | $9.35 B |
| 02/04/2026 | $199.76 | $188.60 (-5.59%) | $202.44 | $180.18 | 1.20 M | $9.34 B |
| 02/03/2026 | $208.75 | $199.94 (-4.22%) | $208.75 | $194.28 | 707.05 K | $9.90 B |
| 02/02/2026 | $198.94 | $202.43 (1.75%) | $205.61 | $195.31 | 854.41 K | $10.02 B |
| 01/30/2026 | $208.58 | $202.05 (-3.13%) | $216.01 | $200.37 | 1.23 M | $10.00 B |
| 01/29/2026 | $213.14 | $213.12 (-0.01%) | $217.51 | $204.94 | 662.51 K | $10.55 B |
| 01/28/2026 | $217.26 | $213.70 (-1.64%) | $217.26 | $208.46 | 774.97 K | $10.58 B |
| 01/27/2026 | $209.08 | $208.46 (-0.3%) | $210.00 | $205.30 | 681.20 K | $10.32 B |
| 01/26/2026 | $209.20 | $206.74 (-1.18%) | $209.50 | $201.72 | 1.12 M | $10.24 B |
| 01/23/2026 | $210.26 | $211.88 (0.77%) | $212.11 | $204.71 | 613.03 K | $10.49 B |
| 01/22/2026 | $224.21 | $211.80 (-5.53%) | $224.40 | $211.25 | 890.80 K | $10.49 B |
| 01/21/2026 | $217.77 | $216.58 (-0.55%) | $219.47 | $212.75 | 891.78 K | $10.72 B |
| 01/20/2026 | $217.00 | $216.16 (-0.39%) | $222.00 | $214.36 | 941.37 K | $10.70 B |
| 01/16/2026 | $220.93 | $220.26 (-0.3%) | $223.57 | $214.44 | 931.53 K | $10.91 B |
| 01/15/2026 | $219.30 | $217.85 (-0.66%) | $227.07 | $215.67 | 1.63 M | $10.79 B |
| 01/14/2026 | $195.51 | $202.21 (3.43%) | $206.22 | $194.74 | 921.92 K | $10.01 B |
| 01/13/2026 | $194.02 | $197.44 (1.76%) | $198.54 | $189.74 | 1.12 M | $9.78 B |
| 01/12/2026 | $187.92 | $191.03 (1.65%) | $191.62 | $187.00 | 625.11 K | $9.46 B |
| 01/09/2026 | $182.18 | $189.65 (4.1%) | $190.67 | $182.18 | 806.51 K | $9.39 B |
| 01/08/2026 | $183.17 | $180.38 (-1.52%) | $183.55 | $176.00 | 524.42 K | $8.93 B |
| 01/07/2026 | $182.77 | $184.00 (0.67%) | $187.25 | $181.00 | 662.70 K | $9.11 B |
| 01/06/2026 | $180.00 | $187.26 (4.03%) | $188.07 | $179.98 | 898.06 K | $9.27 B |
| 01/05/2026 | $171.00 | $178.18 (4.2%) | $179.92 | $170.50 | 1.17 M | $8.82 B |
| 01/02/2026 | $162.60 | $165.87 (2.01%) | $168.79 | $161.85 | 747.83 K | $8.21 B |
| 12/31/2025 | $160.23 | $157.86 (-1.48%) | $161.83 | $156.99 | 457.60 K | $7.82 B |
| 12/30/2025 | $159.66 | $160.01 (0.22%) | $162.87 | $157.38 | 662.80 K | $7.92 B |
| 12/29/2025 | $159.20 | $159.07 (-0.08%) | $160.37 | $157.19 | 382.72 K | $7.88 B |
| 12/26/2025 | $162.58 | $160.55 (-1.25%) | $162.58 | $159.44 | 290.30 K | $7.87 B |
| 12/24/2025 | $161.30 | $161.86 (0.35%) | $162.57 | $160.06 | 149.83 K | $7.93 B |
| 12/23/2025 | $158.52 | $161.13 (1.65%) | $162.39 | $157.84 | 562.70 K | $7.90 B |
| 12/22/2025 | $161.82 | $159.27 (-1.58%) | $162.80 | $157.00 | 530.66 K | $7.81 B |
| 12/19/2025 | $152.01 | $156.36 (2.86%) | $158.21 | $152.01 | 1.79 M | $7.67 B |
| 12/18/2025 | $153.46 | $151.73 (-1.13%) | $155.60 | $149.64 | 668.97 K | $7.44 B |
| 12/17/2025 | $153.86 | $147.54 (-4.11%) | $155.50 | $146.79 | 689.89 K | $7.23 B |
| 12/16/2025 | $156.51 | $154.25 (-1.44%) | $157.61 | $153.33 | 472.21 K | $7.56 B |
| 12/15/2025 | $159.37 | $156.02 (-2.1%) | $161.20 | $155.09 | 683.30 K | $7.65 B |
| 12/12/2025 | $158.58 | $156.36 (-1.4%) | $161.28 | $152.44 | 948.47 K | $7.67 B |
| 12/11/2025 | $165.34 | $160.37 (-3.01%) | $165.50 | $158.20 | 1.21 M | $7.86 B |
| 12/10/2025 | $162.85 | $168.37 (3.39%) | $171.32 | $162.49 | 1.10 M | $8.25 B |
| 12/09/2025 | $158.16 | $162.61 (2.81%) | $164.31 | $156.89 | 1.14 M | $7.97 B |
| 12/08/2025 | $158.71 | $160.51 (1.13%) | $161.07 | $157.06 | 484.06 K | $7.87 B |
| 12/05/2025 | $161.27 | $157.40 (-2.4%) | $161.27 | $156.28 | 649.73 K | $7.72 B |
| 12/04/2025 | $156.29 | $159.45 (2.02%) | $160.54 | $155.29 | 517.13 K | $7.82 B |
| 12/03/2025 | $154.64 | $158.12 (2.25%) | $161.49 | $152.20 | 1.29 M | $7.75 B |
| 12/02/2025 | $149.94 | $154.01 (2.71%) | $155.60 | $149.51 | 898.56 K | $7.55 B |
| 12/01/2025 | $143.63 | $147.00 (2.35%) | $147.85 | $141.65 | 749.05 K | $7.21 B |
| 11/28/2025 | $140.90 | $143.16 (1.6%) | $143.48 | $140.60 | 308.13 K | $7.02 B |
| 11/26/2025 | $138.00 | $140.47 (1.79%) | $142.55 | $138.00 | 510.06 K | $6.89 B |
| 11/25/2025 | $131.79 | $136.99 (3.95%) | $137.89 | $129.89 | 768.02 K | $6.72 B |
| 11/24/2025 | $127.40 | $132.24 (3.8%) | $133.47 | $126.57 | 581.02 K | $6.48 B |
| 11/21/2025 | $124.14 | $127.18 (2.45%) | $128.69 | $121.58 | 763.81 K | $6.23 B |
| 11/20/2025 | $134.76 | $125.28 (-7.03%) | $135.45 | $124.96 | 814.83 K | $6.14 B |
| 11/19/2025 | $125.99 | $130.95 (3.94%) | $132.40 | $124.77 | 782.89 K | $6.42 B |
| 11/18/2025 | $126.60 | $124.09 (-1.98%) | $128.53 | $122.61 | 913.20 K | $6.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
