Stockscreener 앱 받기
91.94
3.26%
-3.10
시간 외 거래:
91.17
-0.77
-0.84%
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-30 | $94.09 | $89.70 | $4.39 | 1,584,822.0 | -3.26% |
| 2025-05-29 | $97.98 | $93.62 | $4.36 | 1,624,359.0 | +1.52% |
| 2025-05-28 | $96.60 | $93.39 | $3.21 | 678,279.0 | -2.53% |
| 2025-05-27 | $96.62 | $93.61 | $3.02 | 2,203,079.0 | +4.38% |
| 2025-05-23 | $93.38 | $90.93 | $2.45 | 1,482,228.0 | -2.96% |
| 2025-05-22 | $97.13 | $94.42 | $2.71 | 966,646.0 | +0.22% |
| 2025-05-21 | $97.68 | $94.55 | $3.13 | 1,579,418.0 | -2.70% |
| 2025-05-20 | $99.43 | $96.20 | $3.23 | 1,697,828.0 | -3.16% |
| 2025-05-19 | $100.5 | $96.59 | $3.95 | 1,359,253.0 | +1.03% |
| 2025-05-16 | $99.47 | $96.48 | $2.98 | 1,140,475.0 | +1.39% |
| 2025-05-15 | $102.8 | $97.18 | $5.57 | 1,570,460.0 | -5.80% |
| 2025-05-14 | $104.3 | $98.96 | $5.31 | 2,836,896.0 | +4.93% |
| 2025-05-13 | $99.46 | $92.56 | $6.90 | 4,691,997.0 | +6.10% |
| 2025-05-12 | $95.40 | $91.19 | $4.21 | 6,343,989.0 | +5.64% |
| 2025-05-09 | $100.3 | $85.88 | $14.42 | 8,569,696.0 | -30.21% |
| 2025-05-08 | $129.8 | $125.1 | $4.71 | 988,986.0 | +1.29% |
| 2025-05-07 | $125.6 | $120.9 | $4.77 | 1,089,446.0 | +2.26% |
| 2025-05-06 | $123.9 | $120.6 | $3.32 | 629,436.0 | -1.58% |
| 2025-05-05 | $126.6 | $122.9 | $3.75 | 716,136.0 | -2.13% |
| 2025-05-02 | $130.2 | $123.6 | $6.67 | 1,166,954.0 | +5.28% |
| 2025-05-01 | $125.9 | $120.5 | $5.40 | 1,029,344.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $130.2 | $85.88 | $44.37 | 45,534,549.0 | -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% |
3.74%
자본화:
|
볼륨(24시간):