Stockscreener 앱 받기
186.96
11.22%
-23.63
시간 외 거래:
186.77
-0.19
-0.10%
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-02-07 | $198.9 | $181.5 | $17.41 | 2,195,146.0 | -11.22% |
| 2025-02-06 | $212.5 | $206.1 | $6.44 | 1,393,902.0 | +0.42% |
| 2025-02-05 | $211.2 | $198.5 | $12.65 | 712,107.0 | +4.56% |
| 2025-02-04 | $203.4 | $198.4 | $5.07 | 697,665.0 | +0.68% |
| 2025-02-03 | $203.1 | $194.9 | $8.14 | 576,317.0 | -2.72% |
| 2025-01-31 | $212.3 | $203.8 | $8.45 | 826,971.0 | -0.20% |
| 2025-01-30 | $206.0 | $193.0 | $13.06 | 1,372,924.0 | +6.97% |
| 2025-01-29 | $193.0 | $184.9 | $8.10 | 1,045,253.0 | +4.49% |
| 2025-01-28 | $186.3 | $178.8 | $7.46 | 759,689.0 | +0.16% |
| 2025-01-27 | $197.7 | $179.3 | $18.40 | 2,096,444.0 | -14.20% |
| 2025-01-24 | $218.7 | $210.2 | $8.53 | 761,168.0 | -1.59% |
| 2025-01-23 | $219.6 | $214.8 | $4.79 | 746,117.0 | -3.32% |
| 2025-01-22 | $228.4 | $222.5 | $5.95 | 748,813.0 | +2.20% |
| 2025-01-21 | $221.8 | $214.2 | $7.66 | 1,111,806.0 | +1.42% |
| 2025-01-17 | $217.2 | $212.4 | $4.78 | 746,623.0 | +1.68% |
| 2025-01-16 | $218.2 | $209.1 | $9.09 | 909,129.0 | +4.08% |
| 2025-01-15 | $208.1 | $202.2 | $5.87 | 772,241.0 | +1.25% |
| 2025-01-14 | $203.5 | $193.4 | $10.12 | 770,891.0 | +5.89% |
| 2025-01-13 | $191.2 | $182.5 | $8.69 | 580,791.0 | +0.69% |
| 2025-01-10 | $190.9 | $185.0 | $5.90 | 521,506.0 | -1.36% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $212.5 | $181.5 | $31.05 | 7,770,283.0 | -8.69% |
| 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% |
0.94%
자본화:
|
볼륨(24시간):