Stockscreener 앱 받기
213.11
3.72%
-9.31
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $226.0 | $213.2 | $12.81 | 684,687.0 | -4.16% |
| 2026-02-11 | $229.9 | $217.9 | $11.95 | 909,670.0 | +2.16% |
| 2026-02-10 | $221.0 | $213.6 | $7.49 | 758,432.0 | +1.70% |
| 2026-02-09 | $214.4 | $206.5 | $7.99 | 748,639.0 | +2.68% |
| 2026-02-06 | $209.2 | $194.3 | $14.86 | 973,734.0 | +10.40% |
| 2026-02-05 | $194.8 | $185.3 | $9.58 | 859,848.0 | +0.14% |
| 2026-02-04 | $202.4 | $180.2 | $22.26 | 1,203,529.0 | -5.67% |
| 2026-02-03 | $208.8 | $194.3 | $14.47 | 706,684.0 | -1.23% |
| 2026-02-02 | $205.6 | $195.3 | $10.30 | 853,398.0 | +0.19% |
| 2026-01-30 | $216.0 | $200.4 | $15.64 | 1,187,230.0 | -5.19% |
| 2026-01-29 | $217.5 | $204.9 | $12.57 | 661,437.0 | -0.27% |
| 2026-01-28 | $217.3 | $208.5 | $8.80 | 774,601.0 | +2.51% |
| 2026-01-27 | $210.0 | $205.3 | $4.70 | 681,178.0 | +0.83% |
| 2026-01-26 | $209.5 | $201.7 | $7.78 | 1,111,725.0 | -2.43% |
| 2026-01-23 | $212.1 | $204.7 | $7.40 | 612,982.0 | +0.04% |
| 2026-01-22 | $224.4 | $211.3 | $13.15 | 889,729.0 | -2.21% |
| 2026-01-21 | $219.5 | $212.8 | $6.72 | 891,619.0 | +0.19% |
| 2026-01-20 | $222.0 | $214.4 | $7.64 | 941,227.0 | -1.86% |
| 2026-01-16 | $223.6 | $214.4 | $9.13 | 928,788.0 | +1.11% |
| 2026-01-15 | $227.1 | $215.7 | $11.41 | 1,628,241.0 | +7.73% |
| 2026-01-14 | $206.2 | $194.7 | $11.48 | 921,495.0 | +2.42% |
| 2026-01-13 | $198.5 | $189.7 | $8.80 | 1,117,769.0 | +3.36% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $229.9 | $180.2 | $49.69 | 7,698,621.0 | +5.50% |
| 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% |
9.17%
자본화:
|
볼륨(24시간):