Hot Features
프리미엄
OceanPal Inc (OP)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.015 | -1.33928571429 | 1.12 | 1.16 | 1.105 | 9558 | 1.11893945 | CS |
| 4 | -0.125 | -10.162601626 | 1.23 | 1.2989 | 1.105 | 10963 | 1.15535977 | CS |
| 12 | -0.315 | -22.1830985915 | 1.42 | 1.4999 | 1.0201 | 18006 | 1.24183966 | CS |
| 26 | -0.485 | -30.5031446541 | 1.59 | 1.85 | 1.0201 | 15353 | 1.42674296 | CS |
| 52 | -1.295 | -53.9583333333 | 2.4 | 3.145 | 1.0201 | 21150 | 1.90828722 | CS |
| 156 | -82.895 | -98.6845238095 | 84 | 352 | 1.0201 | 757116 | 126.26904097 | CS |
| 260 | -2070.895 | -99.9466698842 | 2072 | 2414 | 1.0201 | 623363 | 223.66020381 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 1.105 | -0.02 | -1.69 | 1.1399999 | 1.1399999 | 1.105 | 6373 |
| 1738971300 | 1.124 | 0 | 0.10 | 1.15 | 1.159 | 1.11 | 15774 |
| 1738884900 | 1.1229 | -0.01 | -0.79 | 1.1299999 | 1.1399999 | 1.11 | 12756 |
| 1738798500 | 1.1318 | 0.02 | 1.92 | 1.12 | 1.15 | 1.12 | 2987 |
| 1738712100 | 1.1105 | -0.02 | -1.72 | 1.12 | 1.1399 | 1.1105 | 9447 |
| 1738625700 | 1.1298999 | -0.01 | -0.89 | 1.1399999 | 1.1399999 | 1.12 | 7017 |
| 1738366500 | 1.1399999 | -0.02 | -1.72 | 1.1299999 | 1.1586 | 1.1299999 | 7555 |
| 1738280100 | 1.16 | 0.03 | 2.65 | 1.1299999 | 1.16 | 1.1299999 | 4488 |
| 1738193700 | 1.1299999 | -0.03 | -2.63 | 1.19 | 1.24 | 1.12 | 9640 |
| 1738107300 | 1.1605 | 0 | 0.04 | 1.15 | 1.18 | 1.1399 | 4092 |
| 1738020900 | 1.16 | -0.02 | -1.69 | 1.1399999 | 1.18 | 1.1399999 | 11420 |
| 1737761700 | 1.18 | 0.04 | 3.20 | 1.19 | 1.23 | 1.16 | 14688 |
| 1737675300 | 1.1434 | 0 | 0.00 | 1.1434 | 1.1434 | 1.1434 | 0 |
| 1737588900 | 1.1434 | 0.01 | 1.19 | 1.1299999 | 1.1822 | 1.1299999 | 8662 |
| 1737502500 | 1.1299999 | -0.09 | -7.38 | 1.27 | 1.27 | 1.11 | 35814 |
| 1737156900 | 1.22 | -0.02 | -1.60 | 1.22 | 1.24 | 1.21 | 12354 |
| 1737070500 | 1.2399 | 0.01 | 0.81 | 1.23 | 1.2989 | 1.21 | 10084 |
| 1736984100 | 1.2299 | 0.02 | 1.61 | 1.21 | 1.2299 | 1.1901 | 6346 |
| 1736897700 | 1.2104 | -0.03 | -2.39 | 1.23 | 1.2352 | 1.2 | 14322 |
| 1736811300 | 1.24 | -0.04 | -3.13 | 1.26 | 1.3 | 1.2 | 5282 |
| 1736552100 | 1.28 | 0.02 | 1.59 | 1.3 | 1.3 | 1.23 | 23030 |
| 1736379300 | 1.26 | -0.06 | -4.54 | 1.3399 | 1.3399 | 1.22 | 18364 |
| 1736292900 | 1.3199 | -0.01 | -0.38 | 1.3183 | 1.3812 | 1.31 | 15144 |
| 1736206500 | 1.3249 | 0.05 | 4.32 | 1.3496999 | 1.46 | 1.3249 | 38203 |
| 1735947300 | 1.27 | 0.03 | 2.42 | 1.2408999 | 1.27 | 1.2408999 | 13097 |
| 1735860900 | 1.24 | 0.08 | 6.90 | 1.18 | 1.27 | 1.1607 | 22580 |
| 1735688100 | 1.16 | 0.02 | 1.75 | 1.12 | 1.17 | 1.12 | 24754 |
| 1735601700 | 1.1399999 | -0.05 | -4.19 | 1.18 | 1.2 | 1.11 | 33634 |
| 1735342500 | 1.1899 | 0.08 | 7.20 | 1.11 | 1.1899 | 1.11 | 23805 |
| 1735256100 | 1.11 | 0.02 | 1.83 | 1.09 | 1.1255 | 1.08 | 20727 |
| 1735077840 | 1.09 | 0 | 0.00 | 1.09 | 1.12 | 1.05 | 14170 |
| 1734996900 | 1.09 | 0 | 0.00 | 1.09 | 1.1646 | 1.0201 | 44787 |
| 1734737700 | 1.09 | -0.02 | -1.36 | 1.11 | 1.16 | 1.07 | 45624 |
| 1734651300 | 1.105 | -0.01 | -0.90 | 1.16 | 1.16 | 1.1001 | 13593 |
| 1734564900 | 1.115 | -0.11 | -8.61 | 1.22 | 1.22 | 1.04 | 87360 |
| 1734478500 | 1.22 | -0.06 | -4.31 | 1.29 | 1.29 | 1.22 | 17572 |
| 1734392100 | 1.275 | -0.09 | -6.25 | 1.37 | 1.37 | 1.27 | 40463 |
| 1734132900 | 1.36 | -0.05 | -3.55 | 1.4 | 1.41 | 1.35 | 37081 |
| 1734046500 | 1.41 | 0.01 | 0.71 | 1.405 | 1.41 | 1.4 | 7923 |
| 1733960100 | 1.4 | -0.01 | -0.72 | 1.4195 | 1.4213 | 1.4 | 10593 |
| 1733873700 | 1.4101 | 0.01 | 0.58 | 1.4012 | 1.42 | 1.4 | 18690 |
| 1733787300 | 1.4019 | -0.01 | -0.57 | 1.4 | 1.41 | 1.4 | 24214 |
| 1733528100 | 1.4099 | -0.02 | -1.35 | 1.4000999 | 1.42 | 1.4 | 7200 |
| 1733441700 | 1.4292 | 0.02 | 1.61 | 1.42 | 1.4299 | 1.4 | 8784 |
| 1733355300 | 1.4066 | -0.02 | -1.64 | 1.4665 | 1.47 | 1.4 | 14945 |
| 1733268900 | 1.43 | -0.02 | -1.38 | 1.46 | 1.46 | 1.4 | 10190 |
| 1733182500 | 1.45 | 0.03 | 2.11 | 1.46 | 1.4999 | 1.43 | 24085 |
| 1732917840 | 1.42 | 0.01 | 0.71 | 1.41 | 1.44 | 1.4 | 25482 |
| 1732750500 | 1.41 | -0.01 | -0.70 | 1.42 | 1.42 | 1.4 | 12561 |
| 1732664100 | 1.42 | -0.01 | -1.04 | 1.457641 | 1.46 | 1.42 | 9036 |
| 1732577700 | 1.4349 | -0.01 | -0.35 | 1.46 | 1.46 | 1.4 | 11516 |
| 1732318500 | 1.44 | -0.02 | -1.37 | 1.42 | 1.4415 | 1.4 | 8485 |
| 1732232100 | 1.46 | 0.04 | 2.82 | 1.43 | 1.49 | 1.41 | 12708 |
| 1732145700 | 1.42 | -0 | -0.11 | 1.43 | 1.46 | 1.42 | 10104 |
| 1732059300 | 1.4216 | -0.05 | -3.29 | 1.47 | 1.47 | 1.4191 | 8058 |
| 1731972900 | 1.4699 | 0.01 | 1.02 | 1.54 | 1.54 | 1.4 | 27304 |
| 1731713700 | 1.455 | -0.01 | -0.34 | 1.57 | 1.57 | 1.42 | 5203 |
| 1731627300 | 1.46 | -0.04 | -2.67 | 1.54 | 1.5601 | 1.45 | 10191 |
| 1731540900 | 1.5 | 0.04 | 2.74 | 1.51 | 1.56 | 1.4514 | 11796 |
| 1731454500 | 1.46 | -0.06 | -3.95 | 1.49 | 1.5687 | 1.44 | 27318 |
| 1731368100 | 1.52 | -0.06 | -3.89 | 1.58 | 1.6 | 1.48 | 26135 |
