U.S. markets closed

Onto Innovation Inc. (ONTO)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
219.45-4.13 (-1.85%)
Al cierre: 04:00PM EDT
220.38 +0.93 (+0.42%)
Fuera de horario: 06:40PM EDT
Periodo de tiempo:
14 jun 2023 - 14 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024218.98222.18216.44219.45219.45339,300
13 jun 2024225.00226.26221.22223.58223.58314,800
12 jun 2024223.58232.02221.77224.76224.76400,100
11 jun 2024217.44218.51213.06218.36218.36341,400
10 jun 2024213.40221.00212.66218.28218.28403,600
07 jun 2024217.17221.54214.99217.20217.20414,500
06 jun 2024221.21224.77215.00217.07217.07387,500
05 jun 2024214.34225.00213.17221.98221.98492,200
04 jun 2024212.78215.21206.44208.98208.98422,300
03 jun 2024220.46220.46208.59215.50215.50493,700
31 may 2024221.60222.86209.58216.70216.70718,700
30 may 2024226.52226.66220.72222.58222.58437,400
29 may 2024225.75230.50222.54226.68226.68439,300
28 may 2024235.51235.51226.96229.94229.94496,700
24 may 2024229.01235.70227.61233.14233.14261,700
23 may 2024235.84238.13225.31227.52227.52420,700
22 may 2024232.49233.32227.25228.87228.87395,000
21 may 2024226.70231.29224.37230.58230.58241,400
20 may 2024224.13231.70224.13227.70227.70417,800
17 may 2024225.63227.49220.70223.50223.50436,500
16 may 2024233.02235.42223.25223.97223.97507,000
15 may 2024230.72234.71228.36233.63233.63469,400
14 may 2024221.51229.35219.40228.30228.30449,400
13 may 2024224.50227.87219.85221.62221.62548,200
10 may 2024227.16233.84215.18224.35224.35999,100
09 may 2024207.93212.41207.84208.42208.42676,900
08 may 2024207.79209.27204.49206.15206.15380,000
07 may 2024208.14213.47207.99211.13211.13740,300
06 may 2024202.42210.11202.31208.65208.65470,800
03 may 2024200.00204.39197.27200.80200.80636,700
02 may 2024188.13195.77186.51195.71195.71644,300
01 may 2024184.00191.34179.25185.23185.23619,200
30 abr 2024189.00192.59185.35185.49185.49760,400
29 abr 2024189.15191.10187.67190.22190.22372,500
26 abr 2024183.65191.04180.96189.77189.77398,900
25 abr 2024175.56182.43173.37182.33182.33572,500
24 abr 2024180.12180.62174.47176.76176.76291,100
23 abr 2024172.64177.86171.18176.10176.10343,900
22 abr 2024170.15170.92167.41170.77170.77505,600
19 abr 2024177.11177.62166.65169.39169.39606,600
18 abr 2024179.79182.83176.16177.63177.63692,700
17 abr 2024188.31188.60180.75181.94181.94491,700
16 abr 2024184.13190.52182.91189.72189.72400,700
15 abr 2024186.00189.58181.48183.07183.07246,900
12 abr 2024186.58188.95182.20184.12184.12346,900
11 abr 2024185.10191.62183.68191.35191.35250,700
10 abr 2024183.67187.91180.70184.33184.33335,000
09 abr 2024192.37192.37185.21187.80187.80350,000
08 abr 2024190.31192.37188.46189.88189.88262,300
05 abr 2024185.58190.28184.62188.59188.59320,600
04 abr 2024193.11193.55183.51184.63184.63597,500
03 abr 2024179.78189.93179.22189.72189.72385,200
02 abr 2024182.22185.46180.24184.97184.97441,400
01 abr 2024181.21187.00180.39185.30185.30301,600
28 mar 2024178.45182.76178.00181.08181.08373,900
27 mar 2024181.59181.59176.03180.49180.49254,300
26 mar 2024184.99186.00180.30180.48180.48258,500
25 mar 2024182.10186.90182.10184.40184.40335,300
22 mar 2024181.39184.70179.68183.44183.44251,500
21 mar 2024184.67187.50182.89183.01183.01363,800
20 mar 2024176.02178.66172.20178.48178.48309,900
19 mar 2024173.20176.42170.05175.65175.65315,700
18 mar 2024177.76180.62173.46175.74175.74418,400
15 mar 2024173.96178.30172.84175.43175.43847,100
14 mar 2024176.15178.28173.40175.01175.01416,700
13 mar 2024180.75183.22175.54177.03177.03330,300
12 mar 2024181.13182.95178.17182.86182.86342,600
11 mar 2024182.62182.62174.21180.49180.49441,600
08 mar 2024196.50199.17185.13185.19185.19358,600
07 mar 2024192.00198.97190.51196.61196.61269,600
06 mar 2024190.76193.10187.74190.30190.30363,800
05 mar 2024191.97193.40185.81187.83187.83288,100
04 mar 2024194.71199.72193.80194.73194.73468,900
01 mar 2024185.88194.03182.76192.59192.59366,800
29 feb 2024184.00185.42181.04184.16184.16465,100
28 feb 2024177.73180.84175.57180.51180.51222,000
27 feb 2024182.39184.32178.36180.02180.02235,800
26 feb 2024179.35181.31177.63180.51180.51224,600
23 feb 2024178.60180.45175.05178.46178.46280,600
22 feb 2024175.00180.90174.21178.15178.15387,900
21 feb 2024166.60168.93164.95167.95167.95479,500
20 feb 2024179.19179.69168.25168.80168.80764,000
16 feb 2024178.22186.38178.22182.23182.23715,700
15 feb 2024174.87177.96172.54176.46176.46523,600
14 feb 2024171.44173.87169.99173.08173.08534,300
13 feb 2024166.59174.54165.79168.39168.39600,400
12 feb 2024179.67181.66171.88173.78173.78664,300
09 feb 2024171.01180.12161.78180.01180.01943,800
08 feb 2024158.71166.37157.97164.76164.76733,000
07 feb 2024158.57161.00154.43158.52158.52642,500
06 feb 2024167.42168.63153.61155.77155.77597,200
05 feb 2024165.64167.93162.40167.43167.43334,500
02 feb 2024162.18166.26162.18164.93164.93319,800
01 feb 2024162.39164.02160.60162.95162.95406,300
31 ene 2024161.72164.80158.39161.50161.50509,200
30 ene 2024163.97165.59163.30164.29164.29549,800
29 ene 2024160.67164.63159.13164.47164.47334,100
26 ene 2024161.05165.31158.40160.51160.51547,900
25 ene 2024170.79171.68163.86164.26164.26362,400
24 ene 2024169.82172.36165.87165.96165.96436,800
*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...