U.S. markets open in 7 hours 50 minutes
F S&P 500
5,439.50 +20.00 (+0.37%) F Dow Jones
40,514.00 +107.00 (+0.26%) F Nasdaq
18,563.25 +105.00 (+0.57%) E-mini Russell 2000 Index Futur
2,098.10 +1.60 (+0.08%) Petróleo
68.51 +0.84 (+1.24%) Oro
2,525.30 +0.70 (+0.03%)
Onto Innovation Inc. (ONTO)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
09 sept 2023 - 09 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 185.74 | 185.74 | 175.83 | 177.30 | 177.30 | 457,200 |
| 05 sept 2024 | 184.46 | 189.78 | 184.41 | 187.66 | 187.66 | 375,900 |
| 04 sept 2024 | 184.31 | 191.42 | 181.64 | 187.88 | 187.88 | 487,100 |
| 03 sept 2024 | 207.24 | 208.74 | 185.02 | 186.77 | 186.77 | 559,800 |
| 30 ago 2024 | 213.85 | 214.90 | 210.16 | 213.22 | 213.22 | 456,500 |
| 29 ago 2024 | 209.46 | 215.93 | 208.29 | 209.06 | 209.06 | 234,800 |
| 28 ago 2024 | 208.00 | 211.02 | 202.78 | 206.79 | 206.79 | 423,400 |
| 27 ago 2024 | 206.52 | 211.47 | 203.39 | 210.33 | 210.33 | 256,100 |
| 26 ago 2024 | 212.64 | 213.43 | 207.90 | 208.42 | 208.42 | 464,400 |
| 23 ago 2024 | 211.09 | 214.39 | 206.98 | 212.96 | 212.96 | 338,300 |
| 22 ago 2024 | 215.77 | 217.99 | 207.77 | 208.07 | 208.07 | 276,900 |
| 21 ago 2024 | 211.02 | 215.84 | 209.27 | 215.75 | 215.75 | 410,500 |
| 20 ago 2024 | 213.97 | 215.68 | 209.50 | 210.05 | 210.05 | 287,000 |
| 19 ago 2024 | 214.75 | 218.41 | 207.35 | 213.97 | 213.97 | 353,900 |
| 16 ago 2024 | 207.56 | 211.02 | 206.55 | 209.14 | 209.14 | 279,700 |
| 15 ago 2024 | 205.06 | 211.27 | 203.72 | 210.88 | 210.88 | 379,800 |
| 14 ago 2024 | 201.48 | 203.83 | 196.23 | 199.11 | 199.11 | 444,600 |
| 13 ago 2024 | 195.20 | 199.80 | 193.60 | 199.79 | 199.79 | 570,100 |
| 12 ago 2024 | 192.07 | 194.98 | 187.72 | 192.33 | 192.33 | 789,600 |
| 09 ago 2024 | 190.00 | 201.91 | 190.00 | 192.94 | 192.94 | 1,295,400 |
| 08 ago 2024 | 170.52 | 178.44 | 166.82 | 177.81 | 177.81 | 930,200 |
| 07 ago 2024 | 173.64 | 175.91 | 163.44 | 164.00 | 164.00 | 605,700 |
| 06 ago 2024 | 167.60 | 171.08 | 164.36 | 168.49 | 168.49 | 803,000 |
| 05 ago 2024 | 146.00 | 166.57 | 145.15 | 166.28 | 166.28 | 1,375,300 |
| 02 ago 2024 | 165.12 | 167.94 | 157.21 | 158.45 | 158.45 | 1,280,300 |
| 01 ago 2024 | 186.41 | 190.73 | 169.89 | 173.67 | 173.67 | 791,200 |
| 31 jul 2024 | 188.57 | 191.31 | 183.41 | 191.30 | 191.30 | 1,136,900 |
| 30 jul 2024 | 189.77 | 190.50 | 176.21 | 177.89 | 177.89 | 815,800 |
| 29 jul 2024 | 191.26 | 199.07 | 188.13 | 189.08 | 189.08 | 807,900 |
| 26 jul 2024 | 194.98 | 195.43 | 187.42 | 188.80 | 188.80 | 632,800 |
| 25 jul 2024 | 196.37 | 198.91 | 186.03 | 189.14 | 189.14 | 1,034,400 |
| 24 jul 2024 | 208.09 | 210.53 | 197.04 | 197.93 | 197.93 | 578,800 |
| 23 jul 2024 | 206.61 | 213.45 | 206.61 | 211.91 | 211.91 | 458,300 |
| 22 jul 2024 | 201.20 | 209.02 | 200.92 | 208.58 | 208.58 | 395,300 |
| 19 jul 2024 | 203.53 | 204.60 | 196.50 | 197.01 | 197.01 | 483,000 |
| 18 jul 2024 | 210.90 | 211.01 | 196.76 | 203.34 | 203.34 | 969,900 |
| 17 jul 2024 | 227.03 | 229.76 | 206.94 | 207.05 | 207.05 | 1,150,900 |
| 16 jul 2024 | 232.12 | 238.93 | 229.78 | 238.04 | 238.04 | 793,000 |
| 15 jul 2024 | 231.78 | 232.39 | 226.50 | 229.17 | 229.17 | 686,800 |
| 12 jul 2024 | 225.82 | 234.01 | 222.65 | 229.28 | 229.28 | 544,600 |
| 11 jul 2024 | 237.37 | 237.37 | 225.49 | 225.50 | 225.50 | 681,400 |
| 10 jul 2024 | 235.52 | 238.55 | 232.29 | 236.66 | 236.66 | 516,500 |
| 09 jul 2024 | 233.30 | 238.15 | 232.16 | 234.44 | 234.44 | 570,300 |
| 08 jul 2024 | 229.72 | 235.00 | 229.55 | 232.42 | 232.42 | 791,000 |
| 05 jul 2024 | 228.22 | 228.87 | 224.28 | 228.39 | 228.39 | 494,600 |
| 03 jul 2024 | 224.80 | 229.59 | 223.55 | 227.78 | 227.78 | 324,500 |
| 02 jul 2024 | 217.36 | 225.38 | 217.36 | 223.95 | 223.95 | 977,500 |
| 01 jul 2024 | 220.44 | 221.47 | 211.69 | 218.99 | 218.99 | 788,500 |
| 28 jun 2024 | 223.64 | 227.99 | 218.79 | 219.56 | 219.56 | 6,383,500 |
| 27 jun 2024 | 216.54 | 222.32 | 216.13 | 220.00 | 220.00 | 601,900 |
| 26 jun 2024 | 218.30 | 221.96 | 213.06 | 215.56 | 215.56 | 509,700 |
| 25 jun 2024 | 215.45 | 219.42 | 211.60 | 219.18 | 219.18 | 494,300 |
| 24 jun 2024 | 214.94 | 217.45 | 212.13 | 213.40 | 213.40 | 631,900 |
| 21 jun 2024 | 219.20 | 219.75 | 207.60 | 216.40 | 216.40 | 938,600 |
| 20 jun 2024 | 230.28 | 230.99 | 219.20 | 221.79 | 221.79 | 584,700 |
| 18 jun 2024 | 222.63 | 233.04 | 220.66 | 229.35 | 229.35 | 730,500 |
| 17 jun 2024 | 220.01 | 223.20 | 216.32 | 222.64 | 222.64 | 420,500 |
| 14 jun 2024 | 218.98 | 222.18 | 216.44 | 219.45 | 219.45 | 339,300 |
| 13 jun 2024 | 225.00 | 226.26 | 221.22 | 223.58 | 223.58 | 314,800 |
| 12 jun 2024 | 223.58 | 232.02 | 221.77 | 224.76 | 224.76 | 400,100 |
| 11 jun 2024 | 217.44 | 218.51 | 213.06 | 218.36 | 218.36 | 341,400 |
| 10 jun 2024 | 213.40 | 221.00 | 212.66 | 218.28 | 218.28 | 403,600 |
| 07 jun 2024 | 217.17 | 221.54 | 214.99 | 217.20 | 217.20 | 414,500 |
| 06 jun 2024 | 221.21 | 224.77 | 215.00 | 217.07 | 217.07 | 387,500 |
| 05 jun 2024 | 214.34 | 225.00 | 213.17 | 221.98 | 221.98 | 492,200 |
| 04 jun 2024 | 212.78 | 215.21 | 206.44 | 208.98 | 208.98 | 422,300 |
| 03 jun 2024 | 220.46 | 220.46 | 208.59 | 215.50 | 215.50 | 493,700 |
| 31 may 2024 | 221.60 | 222.86 | 209.58 | 216.70 | 216.70 | 718,700 |
| 30 may 2024 | 226.52 | 226.66 | 220.72 | 222.58 | 222.58 | 437,400 |
| 29 may 2024 | 225.75 | 230.50 | 222.54 | 226.68 | 226.68 | 439,300 |
| 28 may 2024 | 235.51 | 235.51 | 226.96 | 229.94 | 229.94 | 496,700 |
| 24 may 2024 | 229.01 | 235.70 | 227.61 | 233.14 | 233.14 | 261,700 |
| 23 may 2024 | 235.84 | 238.13 | 225.31 | 227.52 | 227.52 | 420,700 |
| 22 may 2024 | 232.49 | 233.32 | 227.25 | 228.87 | 228.87 | 395,000 |
| 21 may 2024 | 226.70 | 231.29 | 224.37 | 230.58 | 230.58 | 241,400 |
| 20 may 2024 | 224.13 | 231.70 | 224.13 | 227.70 | 227.70 | 417,800 |
| 17 may 2024 | 225.63 | 227.49 | 220.70 | 223.50 | 223.50 | 436,500 |
| 16 may 2024 | 233.02 | 235.42 | 223.25 | 223.97 | 223.97 | 507,000 |
| 15 may 2024 | 230.72 | 234.71 | 228.36 | 233.63 | 233.63 | 469,400 |
| 14 may 2024 | 221.51 | 229.35 | 219.40 | 228.30 | 228.30 | 449,400 |
| 13 may 2024 | 224.50 | 227.87 | 219.85 | 221.62 | 221.62 | 548,200 |
| 10 may 2024 | 227.16 | 233.84 | 215.18 | 224.35 | 224.35 | 999,100 |
| 09 may 2024 | 207.93 | 212.41 | 207.84 | 208.42 | 208.42 | 676,900 |
| 08 may 2024 | 207.79 | 209.27 | 204.49 | 206.15 | 206.15 | 380,000 |
| 07 may 2024 | 208.14 | 213.47 | 207.99 | 211.13 | 211.13 | 740,300 |
| 06 may 2024 | 202.42 | 210.11 | 202.31 | 208.65 | 208.65 | 470,800 |
| 03 may 2024 | 200.00 | 204.39 | 197.27 | 200.80 | 200.80 | 636,700 |
| 02 may 2024 | 188.13 | 195.77 | 186.51 | 195.71 | 195.71 | 644,300 |
| 01 may 2024 | 184.00 | 191.34 | 179.25 | 185.23 | 185.23 | 619,200 |
| 30 abr 2024 | 189.00 | 192.59 | 185.35 | 185.49 | 185.49 | 760,400 |
| 29 abr 2024 | 189.15 | 191.10 | 187.67 | 190.22 | 190.22 | 372,500 |
| 26 abr 2024 | 183.65 | 191.04 | 180.96 | 189.77 | 189.77 | 398,900 |
| 25 abr 2024 | 175.56 | 182.43 | 173.37 | 182.33 | 182.33 | 572,500 |
| 24 abr 2024 | 180.12 | 180.62 | 174.47 | 176.76 | 176.76 | 291,100 |
| 23 abr 2024 | 172.64 | 177.86 | 171.18 | 176.10 | 176.10 | 343,900 |
| 22 abr 2024 | 170.15 | 170.92 | 167.41 | 170.77 | 170.77 | 505,600 |
| 19 abr 2024 | 177.11 | 177.62 | 166.65 | 169.39 | 169.39 | 606,600 |
| 18 abr 2024 | 179.79 | 182.83 | 176.16 | 177.63 | 177.63 | 692,700 |
| 17 abr 2024 | 188.31 | 188.60 | 180.75 | 181.94 | 181.94 | 491,700 |
| 16 abr 2024 | 184.13 | 190.52 | 182.91 | 189.72 | 189.72 | 400,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.