Stockscreener 앱 받기
166.29
0.13%
-0.21
시간 외 거래:
166.29
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $166.4 | $163.8 | $2.60 | 634,052.0 | -0.13% |
| 2024-11-21 | $168.0 | $162.7 | $5.33 | 1,057,246.0 | +2.83% |
| 2024-11-20 | $162.6 | $159.7 | $2.87 | 625,942.0 | -0.57% |
| 2024-11-19 | $163.7 | $159.9 | $3.79 | 630,472.0 | +0.72% |
| 2024-11-18 | $161.8 | $156.9 | $4.87 | 787,529.0 | +1.97% |
| 2024-11-15 | $161.9 | $157.1 | $4.82 | 900,712.0 | -3.77% |
| 2024-11-14 | $168.4 | $162.5 | $5.87 | 488,681.0 | +0.01% |
| 2024-11-13 | $174.2 | $164.5 | $9.67 | 835,084.0 | -5.73% |
| 2024-11-12 | $177.7 | $172.3 | $5.37 | 759,245.0 | +0.07% |
| 2024-11-11 | $176.5 | $171.2 | $5.34 | 719,798.0 | -0.80% |
| 2024-11-08 | $176.1 | $170.4 | $5.64 | 1,098,608.0 | -0.14% |
| 2024-11-07 | $181.7 | $175.0 | $6.73 | 952,196.0 | -1.28% |
| 2024-11-06 | $180.0 | $173.5 | $6.53 | 1,339,881.0 | +2.80% |
| 2024-11-05 | $176.8 | $171.5 | $5.27 | 714,083.0 | +0.45% |
| 2024-11-04 | $182.3 | $172.7 | $9.59 | 1,319,604.0 | -1.79% |
| 2024-11-01 | $193.1 | $174.5 | $18.55 | 1,835,647.0 | -11.21% |
| 2024-10-31 | $205.4 | $194.7 | $10.71 | 902,538.0 | -4.38% |
| 2024-10-30 | $212.2 | $206.3 | $5.87 | 535,326.0 | -2.94% |
| 2024-10-29 | $214.9 | $201.0 | $13.94 | 647,044.0 | +5.66% |
| 2024-10-28 | $207.1 | $202.0 | $5.08 | 414,063.0 | -1.05% |
| 2024-10-25 | $208.3 | $203.7 | $4.60 | 447,030.0 | +0.74% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $193.1 | $156.9 | $36.18 | 15,332,832.0 | -16.15% |
| 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% |
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% |
0.72%
0.75%
자본화:
|
볼륨(24시간):