XNYS
Datos históricos de Onto Innovation Inc.
Onto Innovation Inc. · ONTO
$294.00
▼ -0.53 (-0.18%)
Última operación · 10/10/2026, 18:33:42 UTC
- Variación en el periodo
- +142.73%
- Máximo
- US$386.46
- 30 de junio de 2026
- Mínimo
- US$118.97
- 7 de noviembre de 2025
- Volumen medio diario
- 1 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 298.77 | 299.22 | 290.00 | 294.53 | +0.64% | 567,219.152 |
| 8 oct 2026 | 297.04 | 306.35 | 288.16 | 292.67 | −3.85% | 762,177.352 |
| 7 oct 2026 | 302.73 | 306.37 | 296.01 | 304.40 | −2.97% | 934,070.019 |
| 6 oct 2026 | 329.29 | 329.29 | 311.00 | 313.71 | −3.60% | 1.06 M |
| 5 oct 2026 | 327.74 | 330.00 | 319.72 | 325.41 | −0.72% | 796,268.184 |
| 2 oct 2026 | 328.89 | 339.04 | 325.89 | 327.77 | +4.09% | 1.02 M |
| 1 oct 2026 | 315.94 | 315.94 | 306.37 | 314.88 | +2.29% | 664,342.917 |
| 30 sep 2026 | 304.88 | 311.00 | 297.90 | 307.82 | +1.03% | 756,804.31 |
| 29 sep 2026 | 297.00 | 304.78 | 295.90 | 304.69 | +5.52% | 652,467.928 |
| 28 sep 2026 | 286.93 | 292.36 | 279.66 | 288.74 | +0.38% | 395,973.551 |
| 25 sep 2026 | 281.94 | 290.00 | 281.00 | 287.64 | +2.83% | 417,454.682 |
| 24 sep 2026 | 276.16 | 281.04 | 272.26 | 279.73 | −0.91% | 458,537.415 |
| 23 sep 2026 | 281.73 | 286.00 | 273.06 | 282.31 | −0.53% | 642,949.256 |
| 22 sep 2026 | 273.71 | 284.76 | 273.50 | 283.81 | +2.84% | 773,991.389 |
| 21 sep 2026 | 272.00 | 277.14 | 268.27 | 275.98 | +4.76% | 817,996.468 |
| 18 sep 2026 | 256.94 | 266.45 | 253.30 | 263.43 | +5.36% | 2.07 M |
| 17 sep 2026 | 254.26 | 256.55 | 249.09 | 250.03 | +2.62% | 628,937.179 |
| 16 sep 2026 | 252.37 | 254.98 | 240.20 | 243.64 | −0.21% | 566,667.351 |
| 15 sep 2026 | 255.00 | 255.00 | 240.01 | 244.16 | −2.39% | 1.84 M |
| 14 sep 2026 | 256.41 | 263.51 | 249.26 | 250.13 | −11.07% | 838,427.355 |
| 11 sep 2026 | 274.00 | 282.08 | 272.00 | 281.26 | +4.59% | 796,841.796 |
| 10 sep 2026 | 270.11 | 274.46 | 266.60 | 268.92 | −3.41% | 736,567.932 |
| 9 sep 2026 | 278.97 | 288.63 | 277.54 | 278.40 | −0.96% | 693,504.287 |
| 8 sep 2026 | 271.63 | 284.24 | 271.63 | 281.11 | +4.89% | 1.32 M |
| 4 sep 2026 | 259.01 | 270.00 | 257.71 | 268.01 | +6.16% | 722,590.564 |
| 3 sep 2026 | 249.77 | 256.27 | 244.46 | 252.46 | −0.82% | 856,578.362 |
| 2 sep 2026 | 256.67 | 259.01 | 251.06 | 254.55 | −0.71% | 766,946.223 |
| 1 sep 2026 | 263.69 | 263.98 | 253.40 | 256.37 | −4.06% | 749,930.57 |
| 31 ago 2026 | 276.66 | 276.66 | 265.45 | 267.21 | −1.32% | 835,220.862 |
| 28 ago 2026 | 289.51 | 290.77 | 270.33 | 270.79 | −7.46% | 1.08 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.