Stockscreener 앱 받기
209.46
3.75%
7.58
시간 외 거래:
210.00
0.54
+0.26%
Onto Innovation Inc 주식 (ONTO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $209.8 | $191.2 | $18.58 | 786,264.0 | +3.75% |
| 2026-03-18 | $202.3 | $194.7 | $7.69 | 786,172.0 | +2.68% |
| 2026-03-17 | $201.3 | $193.7 | $7.61 | 683,238.0 | +1.01% |
| 2026-03-16 | $199.2 | $193.4 | $5.87 | 886,966.0 | +2.70% |
| 2026-03-13 | $191.9 | $186.3 | $5.52 | 663,987.0 | +2.68% |
| 2026-03-12 | $190.0 | $182.2 | $7.83 | 675,850.0 | -4.23% |
| 2026-03-11 | $196.9 | $191.0 | $5.86 | 742,845.0 | -0.56% |
| 2026-03-10 | $201.0 | $192.1 | $8.92 | 749,590.0 | +1.13% |
| 2026-03-09 | $191.7 | $175.5 | $16.24 | 741,387.0 | +6.64% |
| 2026-03-06 | $191.8 | $176.6 | $15.15 | 1,274,636.0 | -8.72% |
| 2026-03-05 | $210.8 | $191.3 | $19.53 | 1,014,312.0 | -5.81% |
| 2026-03-04 | $213.5 | $206.0 | $7.48 | 629,182.0 | +0.74% |
| 2026-03-03 | $210.8 | $201.5 | $9.30 | 567,844.0 | -4.84% |
| 2026-03-02 | $218.2 | $211.3 | $6.80 | 726,920.0 | +1.00% |
| 2026-02-27 | $217.0 | $208.0 | $9.04 | 1,362,093.0 | -0.91% |
| 2026-02-26 | $227.0 | $207.3 | $19.64 | 996,455.0 | -3.26% |
| 2026-02-25 | $229.6 | $220.1 | $9.49 | 1,111,883.0 | +0.46% |
| 2026-02-24 | $225.9 | $213.0 | $12.88 | 996,728.0 | +5.13% |
| 2026-02-23 | $214.0 | $204.1 | $9.90 | 913,597.0 | -1.46% |
| 2026-02-20 | $232.5 | $208.5 | $24.00 | 2,384,202.0 | -3.96% |
| 2026-02-19 | $226.2 | $213.5 | $12.67 | 1,385,741.0 | +2.42% |
| 2026-02-18 | $222.9 | $214.8 | $8.09 | 1,070,056.0 | -0.13% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $218.2 | $175.5 | $42.66 | 11,715,457.0 | -2.98% |
| 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% |
2.69%
1.79%
자본화:
|
볼륨(24시간):