Stockscreener 앱 받기
134.66
2.90%
-4.101
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-26 | $139.7 | $133.9 | $5.79 | 125,851.0 | -2.87% |
| 2025-03-25 | $141.7 | $137.6 | $4.11 | 594,543.0 | -1.53% |
| 2025-03-24 | $142.3 | $138.1 | $4.15 | 639,890.0 | +3.93% |
| 2025-03-21 | $136.8 | $132.4 | $4.41 | 948,250.0 | -1.50% |
| 2025-03-20 | $139.9 | $135.7 | $4.26 | 494,722.0 | +0.02% |
| 2025-03-19 | $140.1 | $134.1 | $5.92 | 507,316.0 | +1.94% |
| 2025-03-18 | $136.7 | $132.6 | $4.07 | 518,849.0 | -2.24% |
| 2025-03-17 | $139.7 | $136.1 | $3.62 | 573,182.0 | -0.43% |
| 2025-03-14 | $141.3 | $136.8 | $4.46 | 996,757.0 | +2.99% |
| 2025-03-13 | $135.3 | $130.7 | $4.63 | 1,266,758.0 | +0.51% |
| 2025-03-12 | $135.4 | $129.0 | $6.40 | 1,234,963.0 | +7.56% |
| 2025-03-11 | $127.8 | $121.5 | $6.34 | 1,008,324.0 | +0.87% |
| 2025-03-10 | $129.9 | $122.5 | $7.47 | 1,554,671.0 | -7.02% |
| 2025-03-07 | $135.2 | $127.5 | $7.64 | 1,295,065.0 | -1.07% |
| 2025-03-06 | $139.3 | $132.5 | $6.83 | 1,173,486.0 | -4.22% |
| 2025-03-05 | $140.3 | $135.1 | $5.25 | 828,301.0 | +3.52% |
| 2025-03-04 | $138.1 | $134.3 | $3.78 | 562,969.0 | -0.44% |
| 2025-03-03 | $148.5 | $133.2 | $15.31 | 1,160,836.0 | -6.63% |
| 2025-02-28 | $148.5 | $141.5 | $6.97 | 1,360,765.0 | +0.06% |
| 2025-02-27 | $155.8 | $145.2 | $10.68 | 1,379,916.0 | -5.65% |
| 2025-02-26 | $158.2 | $153.4 | $4.86 | 923,260.0 | +2.20% |
| 2025-02-25 | $158.1 | $150.1 | $8.04 | 1,017,642.0 | -4.40% |
Onto Innovation Inc 주식 (ONTO) 연도별 가격 이력
이 심층 분석에서는 Onto Innovation Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONTO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Onto Innovation Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Onto Innovation Inc 주식 (ONTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03 | $148.5 | $121.5 | $27.03 | 15,484,733.0 | -7.47% |
| 2025-02 | $212.5 | $141.5 | $71.02 | 20,216,145.0 | -28.86% |
| 2025-01 | $228.4 | $167.5 | $60.88 | 17,460,301.0 | +22.85% |
Onto Innovation Inc 주식 (ONTO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $182.3 | $161.8 | $20.52 | 12,020,282.0 | +2.20% |
| 2024-11 | $193.1 | $156.9 | $36.18 | 17,260,308.0 | -17.22% |
| 2024-10 | $226.7 | $194.7 | $32.08 | 13,882,251.0 | -4.45% |
| 2024-09 | $226.7 | $175.8 | $50.91 | 12,878,582.0 | -2.65% |
| 2024-08 | $218.4 | $145.1 | $73.26 | 12,656,411.0 | +11.46% |
| 2024-07 | $238.9 | $176.2 | $62.72 | 15,068,497.0 | -12.87% |
| 2024-06 | $233.0 | $206.4 | $26.60 | 14,936,456.0 | +1.32% |
| 2024-05 | $238.1 | $179.2 | $58.88 | 11,159,655.0 | +16.83% |
| 2024-04 | $193.6 | $166.7 | $26.90 | 9,082,417.0 | +2.44% |
| 2024-03 | $199.7 | $170.1 | $29.67 | 7,371,937.0 | -1.67% |
| 2024-02 | $186.4 | $153.6 | $32.77 | 10,071,238.0 | +14.03% |
| 2024-01 | $172.4 | $134.1 | $38.25 | 8,312,018.0 | +5.62% |
Onto Innovation Inc 주식 (ONTO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $158.5 | $135.7 | $22.83 | 6,400,008.0 | +8.43% |
| 2023-11 | $142.8 | $109.7 | $33.05 | 8,705,836.0 | +25.49% |
| 2023-10 | $147.7 | $109.0 | $38.73 | 21,614,398.0 | -11.88% |
| 2023-09 | $140.4 | $120.1 | $20.33 | 7,356,529.0 | -8.25% |
| 2023-08 | $142.3 | $105.6 | $36.68 | 8,940,517.0 | +11.79% |
| 2023-07 | $126.6 | $103.9 | $22.70 | 6,283,878.0 | +6.74% |
| 2023-06 | $118.0 | $103.0 | $14.99 | 8,328,162.0 | +8.50% |
| 2023-05 | $112.7 | $80.17 | $32.55 | 6,811,453.0 | +32.56% |
| 2023-04 | $87.47 | $76.40 | $11.07 | 3,223,090.0 | -7.85% |
| 2023-03 | $89.75 | $78.66 | $11.09 | 5,195,903.0 | +6.56% |
| 2023-02 | $88.49 | $76.01 | $12.48 | 5,128,911.0 | +4.86% |
| 2023-01 | $80.51 | $67.55 | $12.96 | 3,667,543.0 | +15.51% |
2.55%
0.17%
자본화:
|
볼륨(24시간):