Stockscreener 앱 받기
94.75
2.52%
-2.45
시간 외 거래:
94.75
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $97.82 | $93.58 | $4.24 | 1,278,461.0 | -2.52% |
| 2025-08-04 | $97.29 | $94.82 | $2.47 | 1,646,422.0 | +3.08% |
| 2025-08-01 | $96.41 | $91.37 | $5.04 | 1,402,614.0 | -0.47% |
| 2025-07-31 | $100.5 | $94.35 | $6.11 | 1,539,783.0 | -7.39% |
| 2025-07-30 | $103.9 | $100.6 | $3.28 | 1,454,461.0 | +1.38% |
| 2025-07-29 | $103.8 | $99.72 | $4.06 | 807,568.0 | -0.90% |
| 2025-07-28 | $104.0 | $100.8 | $3.18 | 1,298,236.0 | +2.41% |
| 2025-07-25 | $99.49 | $97.10 | $2.39 | 997,658.0 | +1.21% |
| 2025-07-24 | $98.36 | $95.94 | $2.42 | 1,102,540.0 | +1.11% |
| 2025-07-23 | $97.87 | $96.58 | $1.29 | 602,515.0 | +0.39% |
| 2025-07-22 | $99.95 | $95.22 | $4.73 | 986,046.0 | -2.86% |
| 2025-07-21 | $100.7 | $97.28 | $3.37 | 1,081,548.0 | +2.77% |
| 2025-07-18 | $99.50 | $96.47 | $3.03 | 773,706.0 | -1.77% |
| 2025-07-17 | $99.22 | $96.00 | $3.22 | 977,826.0 | +0.61% |
| 2025-07-16 | $98.30 | $94.26 | $4.04 | 1,184,007.0 | -1.59% |
| 2025-07-15 | $103.1 | $99.51 | $3.60 | 762,793.0 | +0.70% |
| 2025-07-14 | $100.7 | $97.62 | $3.05 | 729,556.0 | -2.71% |
| 2025-07-11 | $103.3 | $101.5 | $1.83 | 665,060.0 | -1.08% |
| 2025-07-10 | $104.2 | $101.5 | $2.75 | 785,808.0 | +0.19% |
| 2025-07-09 | $105.6 | $102.2 | $3.44 | 1,021,208.0 | -0.64% |
| 2025-07-08 | $105.0 | $99.36 | $5.62 | 1,327,806.0 | +4.70% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $97.82 | $91.37 | $6.45 | 5,605,958.0 | +0.00% |
| 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% |
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% |
8.70%
1.14%
자본화:
|
볼륨(24시간):