Stockscreener 앱 받기
282.29
1.35%
-1.52
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-23 | $284.4 | $273.1 | $11.34 | 345,208.0 | -0.42% |
| 2026-09-22 | $284.8 | $273.5 | $11.26 | 772,840.0 | +2.84% |
| 2026-09-21 | $277.1 | $268.3 | $8.87 | 812,030.0 | +4.76% |
| 2026-09-18 | $266.4 | $253.3 | $13.15 | 2,067,152.0 | +5.36% |
| 2026-09-17 | $256.6 | $249.1 | $7.46 | 621,804.0 | +2.62% |
| 2026-09-16 | $255.0 | $240.2 | $14.78 | 566,391.0 | -0.21% |
| 2026-09-15 | $255.0 | $240.0 | $14.99 | 1,832,606.0 | -2.39% |
| 2026-09-14 | $263.5 | $249.3 | $14.25 | 829,202.0 | -11.07% |
| 2026-09-11 | $282.1 | $272.0 | $10.08 | 785,236.0 | +4.59% |
| 2026-09-10 | $274.5 | $266.6 | $7.86 | 732,893.0 | -3.41% |
| 2026-09-09 | $288.6 | $277.5 | $11.09 | 692,519.0 | -0.96% |
| 2026-09-08 | $284.2 | $271.6 | $12.61 | 1,321,294.0 | +4.89% |
| 2026-09-04 | $270.0 | $257.7 | $12.30 | 721,595.0 | +6.16% |
| 2026-09-03 | $256.3 | $244.5 | $11.81 | 856,198.0 | -0.82% |
| 2026-09-02 | $259.0 | $251.1 | $7.95 | 764,010.0 | -0.71% |
| 2026-09-01 | $264.0 | $253.4 | $10.58 | 723,320.0 | -4.06% |
| 2026-08-31 | $276.7 | $265.4 | $11.21 | 835,094.0 | -1.32% |
| 2026-08-28 | $290.8 | $270.3 | $20.44 | 1,087,342.0 | -7.46% |
| 2026-08-27 | $305.7 | $289.2 | $16.50 | 801,476.0 | +0.25% |
| 2026-08-26 | $294.9 | $285.5 | $9.38 | 688,745.0 | +0.09% |
| 2026-08-25 | $294.7 | $283.6 | $11.09 | 887,096.0 | +3.08% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $288.6 | $240.0 | $48.62 | 14,444,298.0 | +5.77% |
| 2026-08 | $353.8 | $245.5 | $108.3 | 22,627,993.0 | +3.29% |
| 2026-07 | $359.8 | $215.1 | $144.7 | 26,752,671.0 | -31.64% |
| 2026-06 | $386.5 | $250.2 | $136.2 | 30,202,655.0 | +46.55% |
| 2026-05 | $309.7 | $238.1 | $71.58 | 25,209,442.0 | -12.48% |
| 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% |
2.97%
자본화:
|
볼륨(24시간):