Hot Features
프리미엄
Old National Bancorp (ONB)
NASDAQ
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.21 | 0.913440626359 | 22.99 | 24.165 | 22.68 | 4822194 | 23.2982705 | CS |
| 4 | 1.37 | 6.27576729272 | 21.83 | 24.165 | 20.405 | 3540793 | 22.03511485 | CS |
| 12 | 3.85 | 19.8966408269 | 19.35 | 24.165 | 18.73 | 3118374 | 22.07502862 | CS |
| 26 | 2.99 | 14.7946561108 | 20.21 | 24.165 | 17.4 | 2403053 | 20.70086687 | CS |
| 52 | 6.37 | 37.8490790255 | 16.83 | 24.165 | 15.36 | 2246371 | 18.92345633 | CS |
| 156 | 4.82 | 26.2241566921 | 18.38 | 24.165 | 11.66 | 2236270 | 17.07830223 | CS |
| 260 | 5.07 | 27.9646993933 | 18.13 | 24.165 | 11.19 | 1732423 | 16.94302396 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675300 | 23.44 | 0 | 0.00 | 23.44 | 23.44 | 23.44 | 0 |
| 1737588900 | 23.44 | -0.22 | -0.93 | 23.59 | 23.59 | 23.07 | 3578665 |
| 1737502500 | 23.66 | 0.73 | 3.18 | 23.22 | 24.165 | 22.985 | 4797940 |
| 1737156900 | 22.93 | 0.23 | 1.01 | 22.99 | 23.1 | 22.69 | 6089977 |
| 1737070500 | 22.7 | -0.06 | -0.26 | 22.73 | 22.85 | 22.455 | 5119002 |
| 1736984100 | 22.76 | 0.93 | 4.26 | 22.6 | 22.8 | 22.31 | 4352793 |
| 1736897700 | 21.83 | 0.76 | 3.61 | 21.29 | 21.865 | 21.22 | 2909463 |
| 1736811300 | 21.07 | 0.44 | 2.13 | 20.57 | 21.11 | 20.5 | 3607306 |
| 1736552100 | 20.63 | -0.62 | -2.92 | 20.79 | 20.98 | 20.405 | 3071623 |
| 1736379300 | 21.25 | 0.21 | 1.00 | 20.79 | 21.36 | 20.79 | 5178239 |
| 1736292900 | 21.04 | -0.22 | -1.03 | 21.35 | 21.48 | 20.875 | 3252938 |
| 1736206500 | 21.26 | -0.21 | -0.98 | 21.58 | 21.84 | 21.26 | 2645004 |
| 1735947300 | 21.47 | 0.3 | 1.42 | 21.23 | 21.52 | 20.865 | 2036553 |
| 1735860900 | 21.17 | -0.54 | -2.46 | 21.84 | 21.86 | 21 | 5122009 |
| 1735688100 | 21.705 | -0.01 | -0.02 | 21.71 | 22.05 | 21.595 | 1944279 |
| 1735601700 | 21.71 | -0.06 | -0.28 | 21.77 | 21.82 | 21.445 | 1338210 |
| 1735342500 | 21.77 | -0.23 | -1.05 | 21.83 | 22.07 | 21.535 | 1608683 |
| 1735256100 | 22 | 0.08 | 0.36 | 21.67 | 22.035 | 21.58 | 1452237 |
| 1735077840 | 21.92 | 0.26 | 1.20 | 21.63 | 21.925 | 21.395 | 914320 |
| 1734996900 | 21.66 | 0.16 | 0.74 | 21.38 | 21.675 | 21.29 | 1806639 |
| 1734737700 | 21.5 | 0.44 | 2.09 | 20.98 | 21.58 | 20.98 | 7715323 |
| 1734651300 | 21.06 | -0.12 | -0.57 | 21.67 | 21.795 | 20.95 | 2991367 |
| 1734564900 | 21.18 | -1.17 | -5.23 | 22.46 | 22.67 | 21.01 | 3027333 |
| 1734478500 | 22.35 | -0.3 | -1.32 | 22.63 | 22.8382 | 22.21 | 2318500 |
| 1734392100 | 22.65 | 0.12 | 0.53 | 22.48 | 22.695 | 22.29 | 1882136 |
| 1734132900 | 22.53 | -0.17 | -0.75 | 22.69 | 22.75 | 22.35 | 1464678 |
| 1734046500 | 22.7 | -0.39 | -1.69 | 23.075 | 23.11 | 22.69 | 1337539 |
| 1733960100 | 23.09 | 0.24 | 1.05 | 23.06 | 23.315 | 22.97 | 2894245 |
| 1733873700 | 22.85 | -0.06 | -0.26 | 22.93 | 23.18 | 22.67 | 2674014 |
| 1733787300 | 22.91 | -0.17 | -0.74 | 23.08 | 23.265 | 22.8 | 2182725 |
| 1733528100 | 23.08 | -0.04 | -0.17 | 23.21 | 23.295 | 22.79 | 1899753 |
| 1733441700 | 23.12 | -0.11 | -0.47 | 23.16 | 23.435 | 23.03 | 2250680 |
| 1733355300 | 23.23 | 0.17 | 0.74 | 23.01 | 23.26 | 22.85 | 2129620 |
| 1733268900 | 23.06 | 0.07 | 0.30 | 23.05 | 23.225 | 22.78 | 2189513 |
| 1733182500 | 22.99 | -0.17 | -0.73 | 23.23 | 23.24 | 22.75 | 3152624 |
| 1732917840 | 23.16 | -0.01 | -0.04 | 23.32 | 23.38 | 23.04 | 1700918 |
| 1732750500 | 23.17 | 0.03 | 0.13 | 23.3 | 23.32 | 23.05 | 3633437 |
| 1732664100 | 23.14 | 0.2 | 0.87 | 23.38 | 23.605 | 23.085 | 6144373 |
| 1732577700 | 22.94 | 1.29 | 5.96 | 22.32 | 23.76 | 22.21 | 12199523 |
| 1732318500 | 21.65 | 0.49 | 2.32 | 21.28 | 21.7 | 21.19 | 2261763 |
| 1732232100 | 21.16 | 0.23 | 1.10 | 21.02 | 21.39 | 21.02 | 1808389 |
| 1732145700 | 20.93 | -0.04 | -0.19 | 20.93 | 20.985 | 20.665 | 1612146 |
| 1732059300 | 20.97 | -0.25 | -1.18 | 20.85 | 21.1 | 20.85 | 1984147 |
| 1731972900 | 21.22 | -0.01 | -0.05 | 21.25 | 21.4 | 21.15 | 2214930 |
| 1731713700 | 21.23 | -0.57 | -2.61 | 21.99 | 21.99 | 21.06 | 4074545 |
| 1731627300 | 21.8 | -0.39 | -1.76 | 22.29 | 22.4 | 21.7 | 2845171 |
| 1731540900 | 22.19 | -0.19 | -0.85 | 22.53 | 22.75 | 22.16 | 1756636 |
| 1731454500 | 22.38 | -0.03 | -0.13 | 22.37 | 22.6 | 22.29 | 1805519 |
| 1731368100 | 22.41 | 0.56 | 2.56 | 22.22 | 22.67 | 22.13 | 2268914 |
| 1731108900 | 21.85 | 0.34 | 1.58 | 21.67 | 21.995 | 21.38 | 2458107 |
| 1731022500 | 21.51 | -0.64 | -2.89 | 21.87 | 21.97 | 21.465 | 4036094 |
| 1730936100 | 22.15 | 2.99 | 15.61 | 20.67 | 22.195 | 20.635 | 8709196 |
| 1730849700 | 19.16 | 0.26 | 1.38 | 18.89 | 19.205 | 18.89 | 1781817 |
| 1730763300 | 18.9 | -0.22 | -1.15 | 19.09 | 19.16 | 18.73 | 1640829 |
| 1730500500 | 19.12 | -0.14 | -0.73 | 19.35 | 19.64 | 19.085 | 2519817 |
| 1730414100 | 19.26 | -0.05 | -0.26 | 19.36 | 19.45 | 19.24 | 2349376 |
| 1730327700 | 19.31 | 0.19 | 0.99 | 19.14 | 19.63 | 19.14 | 1612861 |
| 1730241300 | 19.12 | -0.19 | -0.98 | 19.175 | 19.3 | 19.085 | 1439515 |
| 1730154900 | 19.31 | 0.6 | 3.21 | 18.91 | 19.38 | 18.85 | 2186214 |
| 1729895700 | 18.71 | -0.25 | -1.32 | 19.04 | 19.17 | 18.58 | 1455892 |
| 1729809300 | 18.96 | 0.05 | 0.26 | 18.93 | 19.01 | 18.665 | 1708946 |
