Stockscreener 앱 받기
165.87
5.07%
8.01
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $168.8 | $161.8 | $6.94 | 724,711.0 | +5.07% |
| 2025-12-31 | $161.8 | $157.0 | $4.84 | 447,282.0 | -1.34% |
| 2025-12-30 | $162.9 | $157.4 | $5.49 | 648,394.0 | +0.59% |
| 2025-12-29 | $160.4 | $157.2 | $3.18 | 378,028.0 | -0.92% |
| 2025-12-26 | $162.6 | $159.4 | $3.14 | 287,397.0 | -0.81% |
| 2025-12-24 | $162.6 | $160.1 | $2.51 | 149,832.0 | +0.45% |
| 2025-12-23 | $162.4 | $157.8 | $4.55 | 561,284.0 | +1.17% |
| 2025-12-22 | $162.8 | $157.0 | $5.80 | 530,614.0 | +1.86% |
| 2025-12-19 | $158.2 | $152.0 | $6.20 | 1,791,777.0 | +3.05% |
| 2025-12-18 | $155.6 | $149.6 | $5.96 | 663,363.0 | +2.84% |
| 2025-12-17 | $155.5 | $146.8 | $8.71 | 683,809.0 | -4.35% |
| 2025-12-16 | $157.6 | $153.3 | $4.28 | 469,091.0 | -1.13% |
| 2025-12-15 | $161.2 | $155.1 | $6.11 | 682,405.0 | -0.22% |
| 2025-12-12 | $161.3 | $152.4 | $8.84 | 948,112.0 | -2.50% |
| 2025-12-11 | $165.5 | $158.2 | $7.30 | 1,201,385.0 | -4.75% |
| 2025-12-10 | $171.3 | $162.5 | $8.83 | 1,097,764.0 | +3.54% |
| 2025-12-09 | $164.3 | $156.9 | $7.42 | 1,105,454.0 | +1.31% |
| 2025-12-08 | $161.1 | $157.1 | $4.01 | 484,015.0 | +1.98% |
| 2025-12-05 | $161.3 | $156.3 | $4.99 | 649,627.0 | -1.29% |
| 2025-12-04 | $160.5 | $155.3 | $5.25 | 516,804.0 | +0.84% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $168.8 | $161.8 | $6.94 | 1,449,422.0 | +5.07% |
Onto Innovation Inc 주식 (ONTO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $171.3 | $141.6 | $29.67 | 15,785,864.0 | +11.77% |
| 2025-11 | $145.1 | $119.0 | $26.08 | 17,038,808.0 | +6.08% |
| 2025-10 | $150.2 | $121.2 | $29.06 | 25,523,283.0 | +4.44% |
| 2025-09 | $142.8 | $101.0 | $41.77 | 34,481,448.0 | +21.91% |
| 2025-08 | $113.5 | $89.40 | $24.07 | 29,611,440.0 | +11.87% |
| 2025-07 | $105.6 | $94.26 | $11.38 | 21,821,614.0 | -6.12% |
| 2025-06 | $103.0 | $90.66 | $12.37 | 24,691,254.0 | +9.78% |
| 2025-05 | $130.2 | $85.88 | $44.37 | 43,949,727.0 | -24.62% |
| 2025-04 | $136.2 | $98.21 | $38.03 | 24,613,877.0 | +0.52% |
| 2025-03 | $148.5 | $116.2 | $32.34 | 18,864,966.0 | -16.70% |
| 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% |
5.77%
자본화:
|
볼륨(24시간):