Stockscreener 앱 받기
299.55
2.26%
6.63
시간 외 거래:
298.99
-0.56
-0.19%
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $303.1 | $295.1 | $8.07 | 745,302.0 | +2.26% |
| 2026-05-01 | $299.0 | $288.0 | $11.04 | 626,507.0 | -0.73% |
| 2026-04-30 | $296.4 | $280.9 | $15.54 | 918,777.0 | +3.77% |
| 2026-04-29 | $287.5 | $279.2 | $8.27 | 586,907.0 | +0.69% |
| 2026-04-28 | $288.2 | $275.0 | $13.27 | 1,043,932.0 | -5.33% |
| 2026-04-27 | $310.7 | $290.0 | $20.70 | 960,186.0 | -3.11% |
| 2026-04-24 | $316.0 | $297.7 | $18.26 | 1,110,157.0 | +5.32% |
| 2026-04-23 | $300.0 | $284.4 | $15.60 | 998,978.0 | -1.69% |
| 2026-04-22 | $298.6 | $288.0 | $10.61 | 885,426.0 | +2.49% |
| 2026-04-21 | $301.0 | $288.4 | $12.64 | 1,177,154.0 | -1.69% |
| 2026-04-20 | $296.2 | $288.0 | $8.14 | 762,106.0 | +1.49% |
| 2026-04-17 | $294.0 | $278.7 | $15.32 | 1,230,931.0 | +8.84% |
| 2026-04-16 | $288.0 | $265.2 | $22.78 | 1,205,609.0 | +3.19% |
| 2026-04-15 | $262.0 | $249.5 | $12.46 | 614,835.0 | -1.03% |
| 2026-04-14 | $263.4 | $253.0 | $10.36 | 889,662.0 | +3.55% |
| 2026-04-13 | $256.7 | $249.0 | $7.71 | 803,998.0 | -1.76% |
| 2026-04-10 | $259.0 | $250.0 | $8.99 | 902,137.0 | +4.12% |
| 2026-04-09 | $249.6 | $239.5 | $10.07 | 588,904.0 | +2.69% |
| 2026-04-08 | $240.8 | $230.0 | $10.84 | 1,005,849.0 | +9.76% |
| 2026-04-07 | $224.8 | $214.9 | $9.97 | 580,273.0 | -0.93% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $303.1 | $288.0 | $15.18 | 2,117,111.0 | +1.52% |
| 2026-04 | $316.0 | $200.0 | $116.0 | 17,858,729.0 | +43.88% |
| 2026-03 | $223.2 | $175.5 | $47.76 | 17,062,183.0 | -5.01% |
| 2026-02 | $232.5 | $180.2 | $52.31 | 20,910,362.0 | +6.85% |
| 2026-01 | $227.1 | $161.8 | $65.22 | 17,726,152.0 | +27.99% |
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% |
0.44%
자본화:
|
볼륨(24시간):