Onto Innovation Inc. Common Stockのデータ

Onto Innovation Inc. Common Stockの基本情報

名前 Onto Innovation Inc. Common Stock
ティッカー ONTO
国 United States
上場年 nan
セクター Capital Goods

Onto Innovation Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 64.8 62.03 63.64 64.61 655800.0 64.61
2021-02-12 63.55 60.41 60.98 62.41 321900.0 62.41
2021-02-11 61.69 59.23 59.39 61.33 482500.0 61.33
2021-02-10 60.8 58.37 59.64 58.71 256300.0 58.71
2021-02-09 61.13 58.85 60.24 59.12 236900.0 59.12
2021-02-08 61.01 57.79 60.15 60.4 495900.0 60.4
2021-02-05 64.0 59.07 63.28 59.95 671000.0 59.95
2021-02-04 60.44 58.46 58.58 60.12 408900.0 60.12
2021-02-03 60.59 57.91 59.95 58.46 262600.0 58.46
2021-02-02 59.78 56.72 57.99 59.77 644500.0 59.77
2021-02-01 57.15 54.75 54.97 57.12 718200.0 57.12
2021-01-29 56.38 54.05 56.38 54.05 333400.0 54.05
2021-01-28 57.03 54.93 55.94 56.36 437200.0 56.36
2021-01-27 56.44 54.08 55.19 54.83 258000.0 54.83
2021-01-26 58.26 55.9 58.26 56.85 246000.0 56.85
2021-01-25 59.87 57.09 58.12 57.93 234400.0 57.93
2021-01-22 57.85 56.57 56.57 57.79 232500.0 57.79
2021-01-21 57.99 56.4 57.88 57.11 330900.0 57.11
2021-01-20 58.9 56.81 58.73 57.73 186300.0 57.73
2021-01-19 58.94 56.26 56.78 58.21 412200.0 58.21
2021-01-15 57.06 55.38 56.07 55.65 242900.0 55.65
2021-01-14 57.64 54.71 54.85 57.05 567000.0 57.05
2021-01-13 54.7 53.38 54.27 54.08 202100.0 54.08
2021-01-12 54.47 53.05 53.29 54.18 158400.0 54.18
2021-01-11 53.17 50.52 50.64 53.07 193300.0 53.07
2021-01-08 54.0 51.04 54.0 51.87 361600.0 51.87
2021-01-07 53.14 51.25 51.25 52.98 308800.0 52.98
2021-01-06 51.96 48.9 49.11 51.07 432800.0 51.07
2021-01-05 49.48 47.45 47.45 48.75 216300.0 48.75
2021-01-04 49.18 47.34 48.26 47.77 273300.0 47.77
2020-12-31 48.27 47.2 48.0 47.55 227000.0 47.55
2020-12-30 48.83 47.06 47.06 48.18 200600.0 48.18
2020-12-29 48.4 46.46 48.4 46.73 152800.0 46.73
2020-12-28 49.11 47.51 48.5 48.15 276100.0 48.15
2020-12-24 48.38 45.95 45.95 48.02 172300.0 48.02
2020-12-23 46.91 46.15 46.9 46.83 237000.0 46.83
2020-12-22 48.15 46.78 47.6 46.87 122600.0 46.87
2020-12-21 47.5 46.51 46.64 47.49 307400.0 47.49
2020-12-18 48.49 46.86 47.39 47.34 1172600.0 47.34
2020-12-17 47.73 46.87 47.57 47.26 164600.0 47.26
2020-12-16 47.58 46.07 47.17 47.31 526600.0 47.31
2020-12-15 47.9 46.77 47.05 47.1 430900.0 47.1
2020-12-14 47.65 46.06 47.18 46.5 332600.0 46.5
2020-12-11 47.84 46.1 46.27 46.94 274600.0 46.94
2020-12-10 46.87 45.11 45.27 46.64 355100.0 46.64
2020-12-09 47.92 45.53 47.83 45.71 266100.0 45.71
2020-12-08 48.01 46.54 47.16 47.53 209400.0 47.53
2020-12-07 48.35 46.34 46.34 47.65 336500.0 47.65
2020-12-04 46.38 45.06 45.1 46.22 178600.0 46.22
2020-12-03 45.86 44.59 44.83 44.76 200600.0 44.76
2020-12-02 45.22 44.48 44.91 44.55 252100.0 44.55
2020-12-01 45.27 44.41 45.0 45.03 202300.0 45.03
2020-11-30 44.85 43.79 44.66 44.21 251800.0 44.21
2020-11-27 45.0 43.73 43.73 44.85 89000.0 44.85
2020-11-25 44.58 42.97 44.29 43.69 172400.0 43.69
2020-11-24 45.1 43.38 44.42 44.58 466400.0 44.58
2020-11-23 43.15 40.47 42.28 43.11 216800.0 43.11
2020-11-20 42.22 41.28 41.38 41.72 260300.0 41.72
2020-11-19 41.83 41.0 41.73 41.54 235300.0 41.54
2020-11-18 42.61 41.57 42.15 42.0 195300.0 42.0
2020-11-17 42.2 41.42 42.07 42.1 266900.0 42.1
2020-11-16 43.3 41.07 41.07 42.58 585800.0 42.58
2020-11-13 40.62 39.97 40.0 40.49 204400.0 40.49
2020-11-12 40.23 39.15 39.77 39.45 309400.0 39.45
2020-11-11 40.55 39.82 39.95 40.13 171100.0 40.13
2020-11-10 40.42 38.84 39.64 39.62 283600.0 39.62
2020-11-09 40.7 38.76 39.2 39.64 363100.0 39.64
2020-11-06 37.96 37.12 37.73 37.6 147900.0 37.6
2020-11-05 37.64 36.1 36.29 37.51 439200.0 37.51
2020-11-04 36.02 34.29 35.05 35.79 321600.0 35.79
2020-11-03 36.09 33.89 34.4 34.83 410600.0 34.83
2020-11-02 33.38 32.25 32.7 32.96 205800.0 32.96
2020-10-30 32.72 31.67 32.69 32.07 164900.0 32.07
2020-10-29 32.99 31.14 31.34 32.85 152900.0 32.85
2020-10-28 31.74 30.65 31.47 31.48 223000.0 31.48
2020-10-27 33.36 32.18 33.36 32.26 158900.0 32.26
2020-10-26 33.89 32.88 33.76 33.25 186500.0 33.25
2020-10-23 34.68 34.01 34.51 34.17 240900.0 34.17
2020-10-22 34.47 33.47 34.32 34.43 181400.0 34.43
2020-10-21 34.42 33.62 33.72 34.08 118700.0 34.08
2020-10-20 34.08 33.35 33.92 33.56 105700.0 33.56
2020-10-19 34.17 33.67 34.01 33.82 127700.0 33.82
2020-10-16 34.24 33.47 34.14 34.01 164100.0 34.01
2020-10-15 34.06 33.42 33.76 33.98 101500.0 33.98
2020-10-14 35.6 34.16 35.54 34.28 107200.0 34.28
2020-10-13 35.51 34.53 34.92 35.36 186600.0 35.36
2020-10-12 35.27 34.5 34.69 35.12 190200.0 35.12
2020-10-09 34.55 33.07 33.36 34.46 220400.0 34.46
2020-10-08 32.9 31.62 31.92 32.88 192500.0 32.88
2020-10-07 32.02 31.25 31.4 31.57 202800.0 31.57
2020-10-06 31.85 30.9 31.22 30.99 224800.0 30.99
2020-10-05 31.1 30.41 30.56 30.93 127200.0 30.93
2020-10-02 30.69 30.15 30.21 30.29 181600.0 30.29
2020-10-01 30.92 29.98 29.98 30.88 167800.0 30.88
2020-09-30 30.53 29.6 30.06 29.78 325100.0 29.78
2020-09-29 30.47 29.53 29.56 29.94 203100.0 29.94
2020-09-28 29.8 29.01 29.11 29.76 205600.0 29.76
2020-09-25 28.94 28.35 28.58 28.72 242600.0 28.72
2020-09-24 29.05 28.25 28.4 28.72 334200.0 28.72
2020-09-23 29.17 28.25 28.67 28.46 266400.0 28.46
2020-09-22 29.22 28.32 29.19 28.89 348900.0 28.89
2020-09-21 29.17 28.45 28.81 29.01 281700.0 29.01
2020-09-18 30.16 29.05 29.7 29.5 628900.0 29.5
2020-09-17 29.7 28.27 28.51 29.48 509200.0 29.48
2020-09-16 29.55 28.85 29.13 29.09 197500.0 29.09
2020-09-15 29.23 28.45 29.23 28.86 283600.0 28.86
2020-09-14 29.27 28.6 28.8 29.0 381700.0 29.0
2020-09-11 29.09 28.08 28.93 28.33 378200.0 28.33
2020-09-10 29.8 28.61 29.68 28.7 263800.0 28.7
2020-09-09 30.06 28.8 29.66 29.51 540900.0 29.51
2020-09-08 30.5 28.9 30.18 29.25 646200.0 29.25
2020-09-04 32.5 30.59 32.27 30.92 378100.0 30.92
2020-09-03 32.93 31.52 32.93 32.16 499600.0 32.16
2020-09-02 33.2 32.02 32.27 33.18 208300.0 33.18
2020-09-01 32.12 31.02 31.21 32.06 243700.0 32.06
2020-08-31 31.92 31.23 31.8 31.24 284900.0 31.24
2020-08-28 32.15 31.65 31.97 32.02 131900.0 32.02
2020-08-27 32.66 31.22 32.62 31.68 328200.0 31.68
2020-08-26 32.61 32.18 32.61 32.25 206200.0 32.25
2020-08-25 32.81 31.97 32.42 32.56 326100.0 32.56
2020-08-24 32.95 32.08 32.84 32.37 183000.0 32.37
2020-08-21 32.78 32.22 32.46 32.54 225200.0 32.54
2020-08-20 33.49 32.13 33.42 32.62 260100.0 32.62
2020-08-19 35.35 33.91 34.96 33.98 236800.0 33.98
2020-08-18 36.52 34.65 36.21 34.85 256700.0 34.85
2020-08-17 36.61 35.05 35.44 36.35 347500.0 36.35
2020-08-14 35.17 34.65 34.72 34.98 200100.0 34.98
2020-08-13 35.14 34.45 35.03 34.72 241000.0 34.72
2020-08-12 35.36 34.18 34.54 35.14 253500.0 35.14
2020-08-11 34.79 33.95 34.34 34.01 225400.0 34.01
2020-08-10 35.39 33.88 35.35 33.98 325200.0 33.98
2020-08-07 36.94 34.56 36.38 35.13 311900.0 35.13
2020-08-06 39.13 36.33 39.0 36.36 319000.0 36.36
2020-08-05 38.79 34.84 35.86 38.61 817900.0 38.61
2020-08-04 39.31 37.94 37.94 38.67 455400.0 38.67
2020-08-03 39.47 37.83 37.99 39.29 318400.0 39.29
2020-07-31 37.84 35.44 35.44 37.82 282800.0 37.82
2020-07-30 37.71 35.44 35.44 37.63 368700.0 37.63
2020-07-29 36.27 34.96 35.23 36.06 235300.0 36.06
2020-07-28 35.84 35.06 35.57 35.09 296300.0 35.09
2020-07-27 35.95 34.69 34.69 35.86 193400.0 35.86
2020-07-24 36.52 34.52 36.52 34.57 254600.0 34.57
2020-07-23 37.2 35.48 35.59 36.58 404300.0 36.58
2020-07-22 35.97 35.37 35.49 35.83 170100.0 35.83
2020-07-21 36.2 35.36 36.0 35.65 261800.0 35.65
2020-07-20 35.61 34.21 34.26 35.5 146600.0 35.5
2020-07-17 34.88 33.79 33.99 34.65 207600.0 34.65
2020-07-16 34.03 33.51 33.9 33.94 233800.0 33.94
2020-07-15 35.43 34.12 35.43 34.57 309700.0 34.57
2020-07-14 34.77 33.5 34.07 34.75 211400.0 34.75
2020-07-13 36.19 34.35 35.74 34.38 319400.0 34.38
2020-07-10 35.73 35.07 35.73 35.43 315400.0 35.43
2020-07-09 35.7 34.85 35.3 35.52 203000.0 35.52
2020-07-08 35.42 34.81 34.98 35.32 240600.0 35.32
2020-07-07 35.21 34.52 34.76 35.02 432100.0 35.02
2020-07-06 35.37 34.63 34.75 35.1 339300.0 35.1
2020-07-02 34.23 33.24 33.66 34.11 234800.0 34.11
2020-07-01 34.1 32.71 33.98 32.75 255600.0 32.75
2020-06-30 34.18 33.4 33.4 34.04 345700.0 34.04
2020-06-29 34.17 33.17 33.43 33.69 298300.0 33.69
2020-06-26 34.45 32.46 34.09 33.0 946000.0 33.0
2020-06-25 34.49 32.86 33.07 34.45 328700.0 34.45
2020-06-24 33.68 32.76 33.5 33.28 541700.0 33.28
2020-06-23 34.2 33.35 34.2 33.58 369800.0 33.58
2020-06-22 34.03 33.03 33.86 33.83 290000.0 33.83
2020-06-19 34.96 33.71 34.73 33.95 1051000.0 33.95
2020-06-18 34.63 33.93 34.42 34.23 259400.0 34.23
2020-06-17 35.25 34.4 34.7 34.82 303900.0 34.82
2020-06-16 36.24 34.59 35.34 34.98 316900.0 34.98
2020-06-15 33.91 32.26 32.26 33.87 292700.0 33.87
2020-06-12 34.16 32.39 34.06 33.54 488000.0 33.54
2020-06-11 34.44 32.19 33.84 32.76 527200.0 32.76
2020-06-10 36.39 34.97 36.27 35.25 474600.0 35.25
2020-06-09 36.32 34.84 35.15 35.98 554000.0 35.98
2020-06-08 35.56 34.13 34.93 34.47 321100.0 34.47
2020-06-05 35.89 34.77 34.81 35.03 421700.0 35.03
2020-06-04 35.07 32.2 32.29 34.4 403500.0 34.4
2020-06-03 33.4 31.41 31.41 32.63 557300.0 32.63
2020-06-02 31.47 30.18 31.47 30.84 195300.0 30.84
2020-06-01 31.62 30.62 31.41 31.2 284400.0 31.2
2020-05-29 31.7 30.3 31.38 31.08 478400.0 31.08
2020-05-28 33.42 31.49 33.36 31.66 207700.0 31.66
2020-05-27 33.12 30.9 32.92 33.05 224500.0 33.05
2020-05-26 33.45 32.48 33.01 32.55 422600.0 32.55
2020-05-22 32.44 31.3 32.27 31.79 162700.0 31.79
2020-05-21 33.55 31.97 33.4 32.08 191000.0 32.08
2020-05-20 34.04 32.83 33.49 33.58 254800.0 33.58
2020-05-19 33.39 32.59 32.59 32.66 272700.0 32.66
2020-05-18 33.15 31.88 31.88 32.81 334300.0 32.81
2020-05-15 31.22 30.33 31.14 30.79 336100.0 30.79
2020-05-14 31.67 28.91 29.86 31.67 344100.0 31.67
2020-05-13 31.15 29.63 31.05 30.38 358900.0 30.38
2020-05-12 33.04 31.34 32.3 31.34 427300.0 31.34
2020-05-11 32.74 31.66 32.52 32.26 362000.0 32.26
2020-05-08 33.3 31.72 32.09 33.28 365300.0 33.28
2020-05-07 31.83 31.0 31.37 31.57 276500.0 31.57
2020-05-06 32.8 30.46 32.64 30.72 403900.0 30.72
2020-05-05 32.19 30.75 31.12 31.09 528500.0 31.09
2020-05-04 30.84 29.86 30.35 30.45 286000.0 30.45
2020-05-01 31.98 29.95 31.58 30.52 413500.0 30.52
2020-04-30 35.68 32.34 35.25 32.46 304700.0 32.46
2020-04-29 36.47 33.7 34.4 35.94 673900.0 35.94
2020-04-28 34.39 33.5 34.31 33.64 265800.0 33.64
2020-04-27 33.64 32.45 32.74 33.36 243000.0 33.36
2020-04-24 32.63 31.06 32.21 32.44 199400.0 32.44
2020-04-23 33.09 31.75 32.68 31.9 218400.0 31.9
2020-04-22 33.17 31.09 31.21 32.71 230300.0 32.71
2020-04-21 32.12 30.5 31.63 30.9 188400.0 30.9
2020-04-20 33.62 32.4 33.08 32.52 164900.0 32.52
2020-04-17 34.21 33.03 34.02 33.89 257600.0 33.89
2020-04-16 33.58 31.57 31.57 33.03 442900.0 33.03
2020-04-15 32.14 30.85 31.43 31.69 225400.0 31.69
2020-04-14 33.18 31.56 31.98 32.83 202200.0 32.83
2020-04-13 32.04 30.43 32.04 31.18 416700.0 31.18
2020-04-09 33.13 31.72 32.46 32.11 319400.0 32.11
2020-04-08 32.41 30.69 31.13 32.0 348200.0 32.0
2020-04-07 32.0 30.2 31.34 31.13 276000.0 31.13
2020-04-06 30.63 28.3 29.27 30.49 339600.0 30.49
2020-04-03 28.02 26.85 27.41 27.9 561400.0 27.9
2020-04-02 28.12 26.41 27.4 27.91 579900.0 27.91
2020-04-01 29.6 27.95 28.06 28.66 469900.0 28.66
2020-03-31 30.21 29.16 29.84 29.67 515100.0 29.67
2020-03-30 30.28 28.46 29.23 29.83 421900.0 29.83
2020-03-27 29.97 28.49 29.13 28.52 396200.0 28.52
2020-03-26 32.1 29.24 29.24 30.5 608100.0 30.5
2020-03-25 30.5 26.79 27.81 29.48 701500.0 29.48
2020-03-24 28.4 25.04 25.04 27.94 519400.0 27.94
2020-03-23 24.87 21.13 21.94 24.04 813800.0 24.04
2020-03-20 24.41 21.17 21.84 21.53 661100.0 21.53
2020-03-19 23.68 20.44 20.8 21.54 562000.0 21.54
2020-03-18 27.69 20.32 26.31 20.82 513700.0 20.82
2020-03-17 29.0 24.31 25.92 28.33 720100.0 28.33
2020-03-16 26.96 24.09 24.6 25.43 408900.0 25.43
2020-03-13 28.05 24.75 26.03 27.98 644100.0 27.98
2020-03-12 26.99 24.02 24.84 24.77 452900.0 24.77
2020-03-11 28.8 26.63 28.34 27.16 289000.0 27.16
2020-03-10 29.83 28.29 29.38 29.34 418600.0 29.34
2020-03-09 30.42 28.3 29.52 28.43 381800.0 28.43
2020-03-06 32.67 30.68 31.55 31.54 302500.0 31.54
2020-03-05 32.96 31.92 32.0 32.55 305000.0 32.55
2020-03-04 32.98 30.86 31.68 32.94 402100.0 32.94
2020-03-03 33.11 31.06 31.7 31.24 304300.0 31.24
2020-03-02 31.89 30.37 30.96 31.73 406100.0 31.73
2020-02-28 31.37 29.71 30.0 30.57 662600.0 30.57
2020-02-27 32.61 31.3 32.23 31.31 380800.0 31.31
2020-02-26 34.28 33.1 33.31 33.16 253800.0 33.16
2020-02-25 35.35 33.19 35.35 33.26 256700.0 33.26
2020-02-24 35.97 34.44 35.9 34.88 284200.0 34.88
2020-02-21 38.0 36.89 38.0 37.18 205300.0 37.18
2020-02-20 38.71 37.69 38.24 38.18 133800.0 38.18
2020-02-19 39.34 38.28 38.94 38.51 148900.0 38.51
2020-02-18 39.48 38.44 39.33 38.7 293000.0 38.7