Hot Features
프리미엄
Orange County Bancorp Inc (OBT)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.67 | -2.54946727549 | 26.28 | 26.485 | 25.25 | 17194 | 25.74365049 | CS |
| 4 | -0.86 | -3.24896108802 | 26.47 | 27.29 | 25.25 | 16745 | 26.28620285 | CS |
| 12 | -3.73 | -12.7130197682 | 29.34 | 30.6 | 24.675 | 18425 | 27.02058699 | CS |
| 26 | -4.005 | -13.5235522539 | 29.615 | 33.05535 | 24.675 | 17041 | 28.10853747 | CS |
| 52 | 3.255 | 14.5605010065 | 22.355 | 33.05535 | 20.83 | 13379 | 27.09506314 | CS |
| 156 | 5.37 | 26.5316205534 | 20.24 | 33.05535 | 13.4375 | 11122 | 23.43270526 | CS |
| 260 | 8.71 | 51.5384615385 | 16.9 | 33.05535 | 13.4375 | 10507 | 22.90087921 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 25.61 | 0.13 | 0.51 | 25.72 | 26.15 | 25.49 | 23205 |
| 1740440100 | 25.48 | 0.05 | 0.20 | 25.63 | 25.82 | 25.48 | 9290 |
| 1740180900 | 25.43 | -0.46 | -1.78 | 26.19 | 26.19 | 25.25 | 20699 |
| 1740094500 | 25.89 | -0.39 | -1.48 | 26.17 | 26.17 | 25.71 | 14961 |
| 1740008100 | 26.28 | -0.35 | -1.31 | 26.28 | 26.485 | 25.88 | 18218 |
| 1739921700 | 26.63 | -0.05 | -0.19 | 26.89 | 26.89 | 26.5 | 6624 |
| 1739576100 | 26.68 | 0.07 | 0.26 | 26.64 | 26.78 | 26.56 | 7119 |
| 1739489700 | 26.61 | 0.55 | 2.11 | 26.4 | 26.64 | 26 | 10352 |
| 1739403300 | 26.06 | -1.07 | -3.94 | 26.52 | 26.97 | 26.01 | 12611 |
| 1739316900 | 27.13 | 0.21 | 0.78 | 26.64 | 27.14 | 26.52 | 15930 |
| 1739230500 | 26.92 | -0.03 | -0.11 | 27.11 | 27.11 | 26.465 | 11350 |
| 1738971300 | 26.95 | -0.05 | -0.19 | 26.76 | 27.09 | 26.1201 | 18287 |
| 1738884900 | 27 | -0.29 | -1.06 | 26.88 | 27.195 | 26.62 | 13585 |
| 1738798500 | 27.29 | 1.18 | 4.52 | 26.32 | 27.29 | 25.87 | 25106 |
| 1738712100 | 26.11 | 0.19 | 0.73 | 25.63 | 26.29 | 25.455 | 26132 |
| 1738625700 | 25.92 | 0.05 | 0.19 | 25.11 | 26.0399 | 25.11 | 36160 |
| 1738366500 | 25.87 | -0.12 | -0.46 | 25.8 | 26.18 | 25.36 | 21578 |
| 1738280100 | 25.99 | -0.62 | -2.33 | 26.69 | 26.69 | 25.75 | 14329 |
| 1738193700 | 26.61 | 0.13 | 0.49 | 26.47 | 26.61 | 25.92 | 15557 |
| 1738107300 | 26.48 | -0.19 | -0.71 | 26.58 | 26.62 | 26.3 | 15572 |
| 1738020900 | 26.67 | 0.22 | 0.83 | 26.22 | 26.79 | 26.22 | 15668 |
| 1737761700 | 26.45 | 0.38 | 1.46 | 26 | 26.71 | 26 | 13565 |
| 1737675300 | 26.07 | 0 | 0.00 | 26.07 | 26.07 | 26.07 | 0 |
| 1737588900 | 26.07 | -0.65 | -2.43 | 26.43 | 26.71 | 25.99 | 13281 |
| 1737502500 | 26.72 | 0.17 | 0.64 | 26.88 | 27.595 | 26.51 | 32421 |
| 1737156900 | 26.55 | -0.18 | -0.67 | 26.73 | 26.9922 | 26.2 | 29154 |
| 1737070500 | 26.73 | 0.76 | 2.93 | 25.8 | 28.6 | 25.74 | 54353 |
| 1736984100 | 25.97 | -0.08 | -0.31 | 26.68 | 26.73 | 25.51 | 36119 |
| 1736897700 | 26.05 | 0.06 | 0.23 | 26.19 | 26.47 | 25.75 | 26990 |
| 1736811300 | 25.99 | 0.22 | 0.87 | 25.7 | 26.33 | 25.5 | 21387 |
| 1736552100 | 25.765 | -0.5 | -1.88 | 26.24 | 26.52 | 24.675 | 63824 |
| 1736379300 | 26.26 | -0.52 | -1.94 | 26.565 | 26.9 | 26.255 | 27690 |
| 1736292900 | 26.78 | -0.32 | -1.18 | 26.935 | 27.15 | 26.28 | 35362 |
| 1736206500 | 27.1 | 0.01 | 0.02 | 27.105 | 27.625 | 26.945 | 55578 |
| 1735947300 | 27.095 | 0.11 | 0.39 | 26.99 | 27.27 | 26.75 | 42036 |
| 1735860900 | 26.99 | -0.8 | -2.86 | 27.875 | 28.505 | 26.555 | 55000 |
| 1735688100 | 27.785 | 0.27 | 0.96 | 27.82 | 28.55 | 27.785 | 17492 |
| 1735601700 | 27.52 | 0.09 | 0.31 | 27.445 | 28.325 | 27.41 | 28288 |
| 1735342500 | 27.435 | -0.65 | -2.31 | 27.625 | 27.75 | 27.145 | 19928 |
| 1735256100 | 28.085 | 0.38 | 1.35 | 27.31 | 29 | 27.05 | 28452 |
| 1735077840 | 27.71 | 0.32 | 1.17 | 27.325 | 28 | 27.325 | 59380 |
| 1734996900 | 27.39 | -0.94 | -3.30 | 28.185 | 28.8425 | 27.17 | 29874 |
| 1734737700 | 28.325 | 0.83 | 3.02 | 27.01 | 28.405 | 27.01 | 94900 |
| 1734651300 | 27.495 | 0.39 | 1.42 | 27.455 | 28.155 | 27 | 20134 |
| 1734564900 | 27.11 | -2.5 | -8.43 | 29.605 | 29.875 | 27.065 | 38502 |
| 1734478500 | 29.605 | -0.02 | -0.05 | 29.32 | 29.62 | 29.32 | 16214 |
| 1734392100 | 29.62 | 0.04 | 0.14 | 29.625 | 29.875 | 29.51 | 14472 |
| 1734132900 | 29.58 | -0.17 | -0.57 | 29.605 | 30.07 | 29.4 | 28106 |
| 1734046500 | 29.75 | -0.74 | -2.41 | 30.335 | 30.395 | 29.715 | 18522 |
| 1733960100 | 30.485 | 0.66 | 2.23 | 29.94 | 30.6 | 29.73 | 41300 |
| 1733873700 | 29.82 | 0.39 | 1.31 | 29.365 | 29.82 | 28.85165 | 37452 |
| 1733787300 | 29.435 | -0.19 | -0.62 | 29.72 | 29.72 | 29.04275 | 14254 |
| 1733528100 | 29.62 | 0.19 | 0.63 | 29.47 | 29.62 | 29.05 | 29932 |
| 1733441700 | 29.435 | 0.05 | 0.17 | 29.46 | 29.47 | 29.3562 | 12610 |
| 1733355300 | 29.385 | -0.02 | -0.07 | 29.34 | 29.7 | 28.75 | 30012 |
| 1733268900 | 29.405 | -0.59 | -1.95 | 29.6 | 29.6 | 29.2 | 23790 |
| 1733182500 | 29.99 | 0.17 | 0.57 | 29.645 | 30.81 | 28.805 | 71848 |
| 1732917840 | 29.82 | 0.3 | 1.00 | 29.82 | 29.82 | 29.1 | 31634 |
| 1732750500 | 29.525 | 0.29 | 1.01 | 29.435 | 32.14 | 29.2425 | 64968 |
| 1732664100 | 29.23 | -0.46 | -1.55 | 29.34 | 30.2 | 28.805 | 33760 |
