Mercado fechará em 3 h 43 min

Onto Innovation Inc. (ONTO)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
210,07+3,92 (+1,90%)
A partir de 12:16PM EDT. Mercado aberto.
Período:
09 de mai. de 2023 - 09 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
09 de mai. de 2024207,93212,41208,19210,07210,07216.784
08 de mai. de 2024207,79209,27204,49206,15206,15380.000
07 de mai. de 2024208,14213,47207,99211,13211,13740.300
06 de mai. de 2024202,42210,11202,31208,65208,65470.800
03 de mai. de 2024200,00204,39197,27200,80200,80636.700
02 de mai. de 2024188,13195,77186,51195,71195,71644.300
01 de mai. de 2024184,00191,34179,25185,23185,23619.200
30 de abr. de 2024189,00192,59185,35185,49185,49760.400
29 de abr. de 2024189,15191,10187,67190,22190,22372.500
26 de abr. de 2024183,65191,04180,96189,77189,77398.900
25 de abr. de 2024175,56182,43173,37182,33182,33572.500
24 de abr. de 2024180,12180,62174,47176,76176,76291.100
23 de abr. de 2024172,64177,86171,18176,10176,10343.900
22 de abr. de 2024170,15170,92167,41170,77170,77505.600
19 de abr. de 2024177,11177,62166,65169,39169,39606.600
18 de abr. de 2024179,79182,83176,16177,63177,63692.700
17 de abr. de 2024188,31188,60180,75181,94181,94491.700
16 de abr. de 2024184,13190,52182,91189,72189,72400.700
15 de abr. de 2024186,00189,58181,48183,07183,07246.900
12 de abr. de 2024186,58188,95182,20184,12184,12346.900
11 de abr. de 2024185,10191,62183,68191,35191,35250.700
10 de abr. de 2024183,67187,91180,70184,33184,33335.000
09 de abr. de 2024192,37192,37185,21187,80187,80350.000
08 de abr. de 2024190,31192,37188,46189,88189,88262.300
05 de abr. de 2024185,58190,28184,62188,59188,59320.600
04 de abr. de 2024193,11193,55183,51184,63184,63597.500
03 de abr. de 2024179,78189,93179,22189,72189,72385.200
02 de abr. de 2024182,22185,46180,24184,97184,97441.400
01 de abr. de 2024181,21187,00180,39185,30185,30301.600
28 de mar. de 2024178,45182,76178,00181,08181,08373.900
27 de mar. de 2024181,59181,59176,03180,49180,49254.300
26 de mar. de 2024184,99186,00180,30180,48180,48258.500
25 de mar. de 2024182,10186,90182,10184,40184,40335.300
22 de mar. de 2024181,39184,70179,68183,44183,44251.500
21 de mar. de 2024184,67187,50182,89183,01183,01363.800
20 de mar. de 2024176,02178,66172,20178,48178,48309.900
19 de mar. de 2024173,20176,42170,05175,65175,65315.700
18 de mar. de 2024177,76180,62173,46175,74175,74418.400
15 de mar. de 2024173,96178,30172,84175,43175,43847.100
14 de mar. de 2024176,15178,28173,40175,01175,01416.700
13 de mar. de 2024180,75183,22175,54177,03177,03330.300
12 de mar. de 2024181,13182,95178,17182,86182,86342.600
11 de mar. de 2024182,62182,62174,21180,49180,49441.600
08 de mar. de 2024196,50199,17185,13185,19185,19358.600
07 de mar. de 2024192,00198,97190,51196,61196,61269.600
06 de mar. de 2024190,76193,10187,74190,30190,30363.800
05 de mar. de 2024191,97193,40185,81187,83187,83288.100
04 de mar. de 2024194,71199,72193,80194,73194,73468.900
01 de mar. de 2024185,88194,03182,76192,59192,59366.800
29 de fev. de 2024184,00185,42181,04184,16184,16465.100
28 de fev. de 2024177,73180,84175,57180,51180,51222.000
27 de fev. de 2024182,39184,32178,36180,02180,02235.800
26 de fev. de 2024179,35181,31177,63180,51180,51224.600
23 de fev. de 2024178,60180,45175,05178,46178,46280.600
22 de fev. de 2024175,00180,90174,21178,15178,15387.900
21 de fev. de 2024166,60168,93164,95167,95167,95479.500
20 de fev. de 2024179,19179,69168,25168,80168,80764.000
16 de fev. de 2024178,22186,38178,22182,23182,23715.700
15 de fev. de 2024174,87177,96172,54176,46176,46523.600
14 de fev. de 2024171,44173,87169,99173,08173,08534.300
13 de fev. de 2024166,59174,54165,79168,39168,39600.400
12 de fev. de 2024179,67181,66171,88173,78173,78664.300
09 de fev. de 2024171,01180,12161,78180,01180,01943.800
08 de fev. de 2024158,71166,37157,97164,76164,76733.000
07 de fev. de 2024158,57161,00154,43158,52158,52642.500
06 de fev. de 2024167,42168,63153,61155,77155,77597.200
05 de fev. de 2024165,64167,93162,40167,43167,43334.500
02 de fev. de 2024162,18166,26162,18164,93164,93319.800
01 de fev. de 2024162,39164,02160,60162,95162,95406.300
31 de jan. de 2024161,72164,80158,39161,50161,50509.200
30 de jan. de 2024163,97165,59163,30164,29164,29549.800
29 de jan. de 2024160,67164,63159,13164,47164,47334.100
26 de jan. de 2024161,05165,31158,40160,51160,51547.900
25 de jan. de 2024170,79171,68163,86164,26164,26362.400
24 de jan. de 2024169,82172,36165,87165,96165,96436.800
23 de jan. de 2024167,27167,44164,52166,13166,13273.300
22 de jan. de 2024164,84169,50164,84167,75167,75478.500
19 de jan. de 2024157,45163,39156,48162,87162,87428.500
18 de jan. de 2024151,29156,24150,56155,29155,29424.700
17 de jan. de 2024145,90146,88141,79146,50146,50267.900
16 de jan. de 2024143,92148,04143,89147,54147,54245.400
12 de jan. de 2024143,72145,00142,29144,23144,23278.700
11 de jan. de 2024140,69143,25138,27142,43142,43241.900
10 de jan. de 2024144,40145,49140,36141,73141,73391.800
09 de jan. de 2024136,32146,13136,32144,58144,58478.600
08 de jan. de 2024137,30139,90136,90138,02138,02480.700
05 de jan. de 2024137,00137,00134,11136,19136,19382.400
04 de jan. de 2024136,93139,35134,88137,34137,34325.000
03 de jan. de 2024141,89142,60137,42138,72138,72492.400
02 de jan. de 2024149,85149,85141,61144,58144,58407.700
29 de dez. de 2023155,00155,37152,16152,90152,90197.100
28 de dez. de 2023155,61156,72153,31155,29155,29180.500
27 de dez. de 2023157,37158,50154,99156,29156,29174.000
26 de dez. de 2023154,80156,87154,80156,11156,11142.400
22 de dez. de 2023154,27156,02152,43153,91153,91262.400
21 de dez. de 2023149,25154,31149,25154,20154,20302.500
20 de dez. de 2023147,24149,77145,08145,41145,41288.600
19 de dez. de 2023151,07152,39148,72149,00149,00356.900
18 de dez. de 2023150,92152,54148,82150,32150,32275.400
15 de dez. de 2023157,72158,45150,79151,00151,00616.000
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...