Get the Stockscreener App
201.47
0.69%
-0.96
Onto Innovation Inc Stock (ONTO) Price History
The historical daily chart and data for Onto Innovation Inc stock (ONTO), show that the latest closing stock price as of February 03, 2026, is $201.47.
- Onto Innovation Inc all-time high stock price is $238.93, occurred on July 16, 2024.
- The lowest Onto Innovation Inc stock price recorded was $20.32 on March 18, 2020. Since then, Onto Innovation Inc's stock price has risen over 891.49% to $201.47 now.
- The 52-week high stock price for ONTO is $227.07, representing a 12.71% increase from the current share price, occurred on January 15, 2026.
- The 52-week low stock price for ONTO is $85.88, indicating a -57.37% decrease from the current share price, occurred on May 09, 2025.
- The closing price of Onto Innovation Inc (ONTO) stock in the beginning of 2025 was $103.55. The stock closed the year at $68.09, a loss of over -34.24% for the year.
The table below shows more information about ONTO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 03, 2026 | $208.8 | $199.2 | $9.58 | 200,198.0 | -0.53% |
| Feb 02, 2026 | $205.6 | $195.3 | $10.30 | 853,398.0 | +0.19% |
| Jan 30, 2026 | $216.0 | $200.4 | $15.64 | 1,187,230.0 | -5.19% |
| Jan 29, 2026 | $217.5 | $204.9 | $12.57 | 661,437.0 | -0.27% |
| Jan 28, 2026 | $217.3 | $208.5 | $8.80 | 774,601.0 | +2.51% |
| Jan 27, 2026 | $210.0 | $205.3 | $4.70 | 681,178.0 | +0.83% |
| Jan 26, 2026 | $209.5 | $201.7 | $7.78 | 1,111,725.0 | -2.43% |
| Jan 23, 2026 | $212.1 | $204.7 | $7.40 | 612,982.0 | +0.04% |
| Jan 22, 2026 | $224.4 | $211.3 | $13.15 | 889,729.0 | -2.21% |
| Jan 21, 2026 | $219.5 | $212.8 | $6.72 | 891,619.0 | +0.19% |
| Jan 20, 2026 | $222.0 | $214.4 | $7.64 | 941,227.0 | -1.86% |
| Jan 16, 2026 | $223.6 | $214.4 | $9.13 | 928,788.0 | +1.11% |
| Jan 15, 2026 | $227.1 | $215.7 | $11.41 | 1,628,241.0 | +7.73% |
| Jan 14, 2026 | $206.2 | $194.7 | $11.48 | 921,495.0 | +2.42% |
| Jan 13, 2026 | $198.5 | $189.7 | $8.80 | 1,117,769.0 | +3.36% |
| Jan 12, 2026 | $191.6 | $187.0 | $4.62 | 625,044.0 | +0.73% |
| Jan 09, 2026 | $190.7 | $182.2 | $8.49 | 792,350.0 | +5.14% |
| Jan 08, 2026 | $183.6 | $176.0 | $7.55 | 524,420.0 | -1.97% |
| Jan 07, 2026 | $187.2 | $181.0 | $6.25 | 646,356.0 | -1.74% |
| Jan 06, 2026 | $188.1 | $180.0 | $8.09 | 897,943.0 | +5.10% |
Onto Innovation Inc Stock (ONTO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Onto Innovation Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ONTO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Onto Innovation Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Onto Innovation Inc Stock (ONTO) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $208.8 | $195.3 | $13.44 | 1,053,596.0 | -0.34% |
| Jan, 2026 | $227.1 | $161.8 | $65.22 | 17,726,152.0 | +27.99% |
Onto Innovation Inc Stock (ONTO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $171.3 | $141.6 | $29.67 | 15,785,864.0 | +11.77% |
| Nov, 2025 | $145.1 | $119.0 | $26.08 | 17,038,808.0 | +6.08% |
| Oct, 2025 | $150.2 | $121.2 | $29.06 | 25,523,283.0 | +4.44% |
| Sep, 2025 | $142.8 | $101.0 | $41.77 | 34,481,448.0 | +21.91% |
| Aug, 2025 | $113.5 | $89.40 | $24.07 | 29,611,440.0 | +11.87% |
| Jul, 2025 | $105.6 | $94.26 | $11.38 | 21,821,614.0 | -6.12% |
| Jun, 2025 | $103.0 | $90.66 | $12.37 | 24,691,254.0 | +9.78% |
| May, 2025 | $130.2 | $85.88 | $44.37 | 43,949,727.0 | -24.62% |
| Apr, 2025 | $136.2 | $98.21 | $38.03 | 24,613,877.0 | +0.52% |
| Mar, 2025 | $148.5 | $116.2 | $32.34 | 18,864,966.0 | -16.70% |
| Feb, 2025 | $212.5 | $141.5 | $71.02 | 20,216,145.0 | -28.86% |
| Jan, 2025 | $228.4 | $167.5 | $60.88 | 17,460,301.0 | +22.85% |
Onto Innovation Inc Stock (ONTO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $182.3 | $161.8 | $20.52 | 12,020,282.0 | +2.20% |
| Nov, 2024 | $193.1 | $156.9 | $36.18 | 17,260,308.0 | -17.22% |
| Oct, 2024 | $226.7 | $194.7 | $32.08 | 13,882,251.0 | -4.45% |
| Sep, 2024 | $226.7 | $175.8 | $50.91 | 12,878,582.0 | -2.65% |
| Aug, 2024 | $218.4 | $145.1 | $73.26 | 12,656,411.0 | +11.46% |
| Jul, 2024 | $238.9 | $176.2 | $62.72 | 15,068,497.0 | -12.87% |
| Jun, 2024 | $233.0 | $206.4 | $26.60 | 14,936,456.0 | +1.32% |
| May, 2024 | $238.1 | $179.2 | $58.88 | 11,159,655.0 | +16.83% |
| Apr, 2024 | $193.6 | $166.7 | $26.90 | 9,082,417.0 | +2.44% |
| Mar, 2024 | $199.7 | $170.1 | $29.67 | 7,371,937.0 | -1.67% |
| Feb, 2024 | $186.4 | $153.6 | $32.77 | 10,071,238.0 | +14.03% |
| Jan, 2024 | $172.4 | $134.1 | $38.25 | 8,312,018.0 | +5.62% |
3.57%
11.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):