Hot Features
프리미엄
Orion Office REIT Inc (ONL)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.22 | -5.44554455446 | 4.04 | 4.1499 | 3.8635 | 258937 | 3.96662067 | CS |
| 4 | -0.02 | -0.520833333333 | 3.84 | 4.1499 | 3.64 | 350219 | 3.8510417 | CS |
| 12 | 0.03 | 0.791556728232 | 3.79 | 4.3 | 3.64 | 324649 | 3.92486577 | CS |
| 26 | -0.25 | -6.14250614251 | 4.07 | 4.39 | 3.5 | 303480 | 3.95522075 | CS |
| 52 | -1.46 | -27.6515151515 | 5.28 | 5.48 | 3.01 | 383603 | 3.80340609 | CS |
| 156 | -12.41 | -76.4633394948 | 16.23 | 18.21 | 3.01 | 523101 | 7.69657077 | CS |
| 260 | -18.32 | -82.7461607949 | 22.14 | 23.535 | 3.01 | 572110 | 9.30792494 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737675600 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1737589200 | 3.91 | -0.14 | -3.46 | 4.04 | 4.05 | 3.91 | 208213 |
| 1737502800 | 4.05 | 0.12 | 3.05 | 4.005 | 4.1499 | 3.9901 | 271763 |
| 1737157200 | 3.93 | -0.06 | -1.50 | 4.04 | 4.0489 | 3.8635 | 296834 |
| 1737070800 | 3.99 | 0.03 | 0.76 | 3.94 | 4.01 | 3.93 | 212627 |
| 1736984400 | 3.96 | 0.07 | 1.80 | 4.04 | 4.07 | 3.93 | 343289 |
| 1736898000 | 3.89 | 0.07 | 1.83 | 3.85 | 3.975 | 3.84 | 430401 |
| 1736811600 | 3.82 | 0.01 | 0.26 | 3.75 | 3.83 | 3.715 | 270885 |
| 1736552400 | 3.81 | -0.06 | -1.55 | 3.87 | 3.87 | 3.75 | 440182 |
| 1736379600 | 3.87 | -0.05 | -1.28 | 3.92 | 3.92 | 3.82 | 438981 |
| 1736293200 | 3.92 | -0.01 | -0.25 | 3.98 | 4.05 | 3.895 | 322184 |
| 1736206800 | 3.93 | 0.09 | 2.34 | 3.89 | 4.035 | 3.8662 | 457852 |
| 1735947600 | 3.84 | 0.14 | 3.78 | 3.74 | 3.86 | 3.7 | 246272 |
| 1735861200 | 3.7 | -0.01 | -0.27 | 3.73 | 3.7613 | 3.66 | 279196 |
| 1735688400 | 3.71 | -0.02 | -0.54 | 3.69 | 3.75 | 3.64 | 518134 |
| 1735602000 | 3.73 | -0.02 | -0.53 | 3.72 | 3.735 | 3.6548 | 408840 |
| 1735342800 | 3.75 | -0.11 | -2.85 | 3.84 | 3.87 | 3.72 | 457857 |
| 1735256400 | 3.86 | 0.03 | 0.78 | 3.83 | 3.905 | 3.7714 | 872922 |
| 1735077840 | 3.83 | -0.05 | -1.29 | 3.88 | 3.88 | 3.805 | 349861 |
| 1734997200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.885 | 3.815 | 386833 |
| 1734738000 | 3.85 | 0.09 | 2.39 | 3.78 | 3.925 | 3.75 | 623235 |
| 1734651600 | 3.76 | 0 | 0.00 | 3.81 | 3.845 | 3.755 | 403111 |
| 1734565200 | 3.76 | -0.27 | -6.70 | 4.07 | 4.07 | 3.75 | 469330 |
| 1734478800 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.97 | 245663 |
| 1734392400 | 4.0199999 | 0.03 | 0.75 | 4 | 4.11 | 3.98 | 200559 |
| 1734133200 | 3.99 | -0.03 | -0.75 | 4.03 | 4.03 | 3.95 | 280689 |
| 1734046800 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.07 | 4.01 | 239003 |
| 1733960400 | 4.04 | -0.01 | -0.25 | 4.09 | 4.09 | 4 | 317926 |
| 1733874000 | 4.05 | -0.04 | -0.98 | 4.11 | 4.11 | 4 | 232224 |
| 1733787600 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.18 | 4.0599999 | 288623 |
| 1733528400 | 4.05 | 0.04 | 1.00 | 4.05 | 4.07 | 3.99 | 159971 |
| 1733442000 | 4.01 | -0.02 | -0.50 | 4.03 | 4.0588 | 3.99 | 171819 |
| 1733355600 | 4.03 | -0.05 | -1.23 | 4.07 | 4.11 | 4.01 | 243493 |
| 1733269200 | 4.08 | -0.11 | -2.63 | 4.18 | 4.18 | 4.035 | 241784 |
| 1733182800 | 4.19 | -0.04 | -0.95 | 4.22 | 4.25 | 4.12 | 632434 |
| 1732917840 | 4.23 | 0.03 | 0.71 | 4.2699999 | 4.29 | 4.21 | 404464 |
| 1732750800 | 4.2 | 0.01 | 0.24 | 4.22 | 4.3 | 4.175 | 231328 |
| 1732664400 | 4.19 | 0.04 | 0.96 | 4.1 | 4.225 | 4.1 | 209297 |
| 1732578000 | 4.15 | 0.08 | 1.97 | 4.16 | 4.2401 | 4.1313 | 354741 |
| 1732318800 | 4.07 | 0.06 | 1.50 | 4.03 | 4.105 | 4.03 | 260392 |
| 1732232400 | 4.01 | 0.18 | 4.70 | 3.85 | 4.12 | 3.815 | 396335 |
| 1732146000 | 3.83 | -0.08 | -2.05 | 3.88 | 3.905 | 3.75 | 199386 |
| 1732059600 | 3.91 | 0.12 | 3.17 | 3.76 | 3.91 | 3.76 | 198547 |
| 1731973200 | 3.79 | -0.04 | -1.04 | 3.84 | 3.85 | 3.79 | 240004 |
| 1731714000 | 3.83 | -0.03 | -0.78 | 3.9 | 3.92 | 3.815 | 313003 |
| 1731627600 | 3.86 | 0.02 | 0.52 | 3.88 | 3.95 | 3.85 | 229242 |
| 1731541200 | 3.84 | -0.04 | -1.03 | 3.93 | 4.01 | 3.84 | 274835 |
| 1731454800 | 3.88 | -0.13 | -3.24 | 3.97 | 4 | 3.86 | 244277 |
| 1731368400 | 4.01 | -0.06 | -1.47 | 4.11 | 4.12 | 3.98 | 316590 |
| 1731109200 | 4.07 | 0.1 | 2.52 | 3.95 | 4.125 | 3.875 | 279688 |
| 1731022800 | 3.97 | -0.03 | -0.75 | 4.01 | 4.05 | 3.92 | 331157 |
| 1730936400 | 4 | 0.19 | 4.99 | 4 | 4.09 | 3.91 | 373944 |
| 1730850000 | 3.81 | 0.08 | 2.14 | 3.71 | 3.83 | 3.7 | 202779 |
| 1730763600 | 3.73 | 0.01 | 0.27 | 3.72 | 3.79 | 3.705 | 256406 |
| 1730500800 | 3.72 | -0.01 | -0.27 | 3.79 | 3.81 | 3.67 | 251627 |
| 1730414400 | 3.73 | -0.11 | -2.86 | 3.83 | 3.84 | 3.73 | 210525 |
| 1730328000 | 3.84 | -0.03 | -0.78 | 3.87 | 3.96 | 3.84 | 181600 |
| 1730241600 | 3.87 | -0.06 | -1.53 | 3.89 | 3.9 | 3.82 | 239460 |
| 1730155200 | 3.93 | 0.1 | 2.61 | 3.9 | 3.95 | 3.87 | 190692 |
| 1729896000 | 3.83 | -0.07 | -1.79 | 3.93 | 3.975 | 3.83 | 209600 |
| 1729809600 | 3.9 | -0.09 | -2.26 | 4.01 | 4.0199999 | 3.88 | 345950 |
