Premium
Orange County Bancorp Inc (OBT)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.23 | -5.79372197309 | 55.75 | 57.01 | 52.51 | 23497 | 54.01299719 | CS |
| 4 | -7.36 | -12.291249165 | 59.88 | 61.2 | 52.51 | 17876 | 55.89728676 | CS |
| 12 | -4.27 | -7.51892938898 | 56.79 | 66.1107 | 51.55 | 17107 | 57.91693861 | CS |
| 26 | 2.76 | 5.54662379421 | 49.76 | 66.1107 | 47.19 | 15804 | 57.2090265 | CS |
| 52 | 1.57 | 3.08145240432 | 50.95 | 66.1107 | 41 | 11886 | 54.02918029 | CS |
| 156 | 10.87 | 26.0984393758 | 41.65 | 66.1107 | 26.875 | 10363 | 46.36227634 | CS |
| 260 | 18.72 | 55.3846153846 | 33.8 | 66.1107 | 26.875 | 10160 | 45.33067839 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736292900 | 53.56 | -0.64 | -1.18 | 53.87 | 54.3 | 52.56 | 17681 |
| 1736206500 | 54.2 | 0.01 | 0.02 | 54.21 | 55.25 | 53.89 | 27789 |
| 1735947300 | 54.19 | 0.21 | 0.39 | 53.98 | 54.54 | 53.5 | 21018 |
| 1735860900 | 53.98 | -1.59 | -2.86 | 55.75 | 57.01 | 53.11 | 27500 |
| 1735688100 | 55.57 | 0.53 | 0.96 | 55.64 | 57.1 | 55.57 | 8746 |
| 1735601700 | 55.04 | 0.17 | 0.31 | 54.89 | 56.65 | 54.82 | 14144 |
| 1735342500 | 54.87 | -1.3 | -2.31 | 55.25 | 55.5 | 54.29 | 9964 |
| 1735256100 | 56.17 | 0.75 | 1.35 | 54.62 | 58 | 54.1 | 14226 |
| 1735077840 | 55.42 | 0.64 | 1.17 | 54.65 | 56 | 54.65 | 29690 |
| 1734996900 | 54.78 | -1.87 | -3.30 | 56.37 | 57.685 | 54.34 | 14937 |
| 1734737700 | 56.65 | 1.66 | 3.02 | 54.02 | 56.81 | 54.02 | 47450 |
| 1734651300 | 54.99 | 0.77 | 1.42 | 54.91 | 56.31 | 54 | 10067 |
| 1734564900 | 54.22 | -4.99 | -8.43 | 59.21 | 59.75 | 54.13 | 19251 |
| 1734478500 | 59.21 | -0.03 | -0.05 | 58.64 | 59.24 | 58.64 | 8107 |
| 1734392100 | 59.24 | 0.08 | 0.14 | 59.25 | 59.75 | 59.02 | 7236 |
| 1734132900 | 59.16 | -0.34 | -0.57 | 59.21 | 60.14 | 58.8 | 14053 |
| 1734046500 | 59.5 | -1.47 | -2.41 | 60.67 | 60.79 | 59.43 | 9261 |
| 1733960100 | 60.97 | 1.33 | 2.23 | 59.88 | 61.2 | 59.46 | 20650 |
| 1733873700 | 59.64 | 0.77 | 1.31 | 58.73 | 59.64 | 57.7033 | 18726 |
| 1733787300 | 58.87 | -0.37 | -0.62 | 59.44 | 59.44 | 58.0855 | 7127 |
| 1733528100 | 59.24 | 0.37 | 0.63 | 58.94 | 59.24 | 58.1 | 14966 |
| 1733441700 | 58.87 | 0.1 | 0.17 | 58.92 | 58.94 | 58.7124 | 6305 |
| 1733355300 | 58.77 | -0.04 | -0.07 | 58.68 | 59.4 | 57.5 | 15006 |
| 1733268900 | 58.81 | -1.17 | -1.95 | 59.2 | 59.2 | 58.4 | 11895 |
| 1733182500 | 59.98 | 0.34 | 0.57 | 59.29 | 61.62 | 57.61 | 35924 |
| 1732917840 | 59.64 | 0.59 | 1.00 | 59.64 | 59.64 | 58.2 | 15817 |
| 1732750500 | 59.05 | 0.59 | 1.01 | 58.87 | 64.28 | 58.485 | 32484 |
| 1732664100 | 58.46 | -0.92 | -1.55 | 58.68 | 60.4 | 57.61 | 16880 |
| 1732577700 | 59.38 | -0.12 | -0.20 | 60.91 | 62.2 | 59.38 | 27870 |
| 1732318500 | 59.5 | 0.63 | 1.07 | 59.84 | 59.84 | 58.93 | 14022 |
| 1732232100 | 58.87 | 0.08 | 0.14 | 58.65 | 59.5928 | 57.12 | 16169 |
| 1732145700 | 58.79 | -1.01 | -1.69 | 59.77 | 60 | 58.3 | 23369 |
| 1732059300 | 59.8 | 0.21 | 0.35 | 58.49 | 59.9 | 57.95 | 18342 |
| 1731972900 | 59.59 | 0.39 | 0.66 | 59.61 | 60.27 | 59.1033 | 15389 |
| 1731713700 | 59.2 | -2 | -3.27 | 61.86 | 61.86 | 59.15 | 22759 |
| 1731627300 | 61.2 | -1.35 | -2.16 | 62.98 | 63.8 | 60.73 | 20425 |
| 1731540900 | 62.55 | -1.06 | -1.67 | 63.76 | 64.8592 | 62.51 | 23212 |
| 1731454500 | 63.61 | -0.19 | -0.30 | 63.96 | 64.68 | 62.5101 | 25876 |
| 1731368100 | 63.8 | 1.71 | 2.75 | 61.94 | 66.110699 | 61.2 | 26957 |
| 1731108900 | 62.09 | 2.39 | 4.00 | 60.38 | 62.09 | 60.2668 | 19392 |
| 1731022500 | 59.7 | -1.6 | -2.61 | 61 | 61 | 59.02 | 15645 |
| 1730936100 | 61.3 | 6 | 10.85 | 59 | 62.95 | 59 | 31342 |
| 1730849700 | 55.3 | 2.03 | 3.81 | 53.12 | 55.79 | 53.12 | 8431 |
| 1730763300 | 53.27 | 0.05 | 0.09 | 52.32 | 53.995 | 51.55 | 14198 |
| 1730500500 | 53.22 | 0.3 | 0.57 | 52.83 | 55.6794 | 52.1 | 30883 |
| 1730414100 | 52.92 | -4.14 | -7.26 | 56.33 | 57 | 52.92 | 12203 |
| 1730327700 | 57.06 | -0.54 | -0.94 | 57.29 | 58 | 56.11 | 6522 |
| 1730241300 | 57.6 | 0.3 | 0.52 | 56.5 | 57.6 | 55.24 | 7454 |
| 1730154900 | 57.3 | 4.15 | 7.81 | 53.97 | 57.3 | 53.456 | 15710 |
| 1729895700 | 53.15 | -3.3 | -5.85 | 56.4 | 56.5 | 53 | 21163 |
| 1729809300 | 56.45 | 1.1 | 1.99 | 55.09 | 56.45 | 54.82 | 6709 |
| 1729722900 | 55.35 | -1.54 | -2.71 | 56.12 | 56.12 | 55.0001 | 6829 |
| 1729636500 | 56.89 | 2.63 | 4.85 | 54.26 | 56.89 | 53.8 | 15675 |
| 1729550100 | 54.26 | -2.83 | -4.96 | 57.19 | 57.19 | 54.26 | 5429 |
| 1729290900 | 57.09 | -0.42 | -0.73 | 57.73 | 57.73 | 56.79 | 5217 |
| 1729204500 | 57.51 | 0.11 | 0.19 | 57.51 | 57.71 | 57.08 | 9846 |
| 1729118100 | 57.4 | 0.69 | 1.22 | 56.79 | 57.43 | 56.4101 | 14221 |
| 1729031700 | 56.71 | 0.77 | 1.38 | 55.9 | 56.71 | 55.52 | 20209 |
| 1728945300 | 55.94 | -0.45 | -0.80 | 56 | 56.485 | 54.83 | 17764 |
| 1728686100 | 56.39 | 1.9 | 3.49 | 54.93 | 56.41 | 54.93 | 12497 |
| 1728599700 | 54.49 | -1.13 | -2.03 | 54.76 | 54.76 | 53 | 5553 |
| 1728513300 | 55.62 | -0.03 | -0.05 | 55.7 | 56.7586 | 55.5 | 10489 |
| 1728426900 | 55.65 | 0.37 | 0.67 | 55.67 | 56.4 | 55.65 | 9267 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
