Stockscreener 앱 받기
227.70
1.88%
+4.20
시간 외 거래:
227.70
Onto Innovation Inc. 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-20 | $231.7 | $224.1 | $7.57 | 413,208.0 | +1.88% |
| 2024-05-17 | $227.5 | $220.7 | $6.79 | 427,652.0 | -0.21% |
| 2024-05-16 | $235.4 | $223.2 | $12.17 | 497,550.0 | -4.13% |
| 2024-05-15 | $234.7 | $228.4 | $6.35 | 464,032.0 | +2.33% |
| 2024-05-14 | $229.3 | $219.4 | $9.95 | 445,198.0 | +3.01% |
| 2024-05-13 | $227.9 | $219.9 | $8.02 | 540,948.0 | -1.22% |
| 2024-05-10 | $233.8 | $215.2 | $18.66 | 989,050.0 | +7.64% |
| 2024-05-09 | $212.4 | $207.8 | $4.57 | 617,961.0 | +1.10% |
| 2024-05-08 | $209.3 | $204.5 | $4.79 | 369,777.0 | -2.36% |
| 2024-05-07 | $213.5 | $208.0 | $5.48 | 734,791.0 | +1.19% |
| 2024-05-06 | $210.1 | $202.3 | $7.80 | 455,379.0 | +3.91% |
| 2024-05-03 | $204.4 | $197.3 | $7.12 | 620,325.0 | +2.60% |
| 2024-05-02 | $195.8 | $186.5 | $9.27 | 635,096.0 | +5.66% |
| 2024-05-01 | $191.3 | $179.2 | $12.09 | 609,438.0 | -0.14% |
| 2024-04-30 | $192.6 | $185.3 | $7.24 | 741,866.0 | -2.49% |
| 2024-04-29 | $191.1 | $187.7 | $3.43 | 349,215.0 | +0.24% |
| 2024-04-26 | $191.0 | $181.0 | $10.08 | 392,105.0 | +4.08% |
| 2024-04-25 | $182.4 | $173.4 | $9.06 | 564,178.0 | +3.15% |
| 2024-04-24 | $180.6 | $174.5 | $6.15 | 287,258.0 | +0.37% |
| 2024-04-23 | $177.9 | $171.2 | $6.68 | 341,521.0 | +3.12% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $235.4 | $179.2 | $56.17 | 8,233,613.0 | +22.76% |
| 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% |
Onto Innovation Inc. 주식 (ONTO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $82.07 | $65.61 | $16.46 | 5,052,439.0 | -14.83% |
| 2022-11 | $86.86 | $67.49 | $19.37 | 4,993,824.0 | +19.61% |
| 2022-10 | $73.65 | $56.02 | $17.63 | 6,866,739.0 | +4.36% |
| 2022-09 | $72.05 | $63.42 | $8.63 | 5,301,339.0 | -9.78% |
| 2022-08 | $89.69 | $70.47 | $19.22 | 6,070,641.0 | -14.76% |
| 2022-07 | $83.84 | $59.95 | $23.89 | 6,218,094.0 | +19.41% |
| 2022-06 | $83.89 | $67.23 | $16.66 | 4,783,251.0 | -13.24% |
| 2022-05 | $82.44 | $67.17 | $15.27 | 6,066,561.0 | +12.99% |
| 2022-04 | $88.91 | $67.70 | $21.20 | 6,191,788.0 | -18.13% |
| 2022-03 | $92.76 | $73.67 | $19.09 | 5,743,343.0 | +0.79% |
| 2022-02 | $97.93 | $77.37 | $20.56 | 5,906,370.0 | -5.82% |
| 2022-01 | $106.1 | $80.02 | $26.07 | 8,630,904.0 | -9.57% |
1.38%
자본화:
|
볼륨(24시간):