Premium
OP Bancorp (OPBK)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.54 | -3.50649350649 | 15.4 | 15.41 | 14.2474 | 29633 | 14.77713911 | CS |
| 4 | 0.88 | 6.29470672389 | 13.98 | 15.73 | 13.9 | 67523 | 14.93032546 | CS |
| 12 | 0.61 | 4.28070175439 | 14.25 | 15.73 | 13.58 | 43660 | 14.5736956 | CS |
| 26 | 0.72 | 5.09193776521 | 14.14 | 15.73 | 12.435 | 38444 | 14.1756469 | CS |
| 52 | 1.11 | 8.07272727273 | 13.75 | 15.73 | 12.435 | 41589 | 13.9633257 | CS |
| 156 | 6.27 | 72.9918509895 | 8.59 | 18.57 | 8.23 | 38343 | 12.61030305 | CS |
| 260 | 4.93 | 49.6475327291 | 9.93 | 18.57 | 7.5 | 37848 | 12.20032048 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 14.86 | 0.19 | 1.30 | 14.61 | 14.88 | 14.585 | 16531 |
| 1783636500 | 14.67 | 0.13 | 0.89 | 14.55 | 14.74 | 14.2474 | 20740 |
| 1783550100 | 14.54 | -0.25 | -1.66 | 14.81 | 14.81 | 14.535 | 31270 |
| 1783463700 | 14.785 | -0.24 | -1.56 | 15.06 | 15.15 | 14.68 | 27738 |
| 1783377300 | 15.02 | -0.12 | -0.79 | 15.4 | 15.41 | 15 | 38785 |
| 1783031700 | 15.14 | -0.25 | -1.62 | 15.37 | 15.37 | 15.14 | 38839 |
| 1782945300 | 15.39 | 0.4 | 2.67 | 14.97 | 15.5 | 14.97 | 68795 |
| 1782858900 | 14.99 | 0.01 | 0.07 | 14.94 | 15.09 | 14.69 | 40510 |
| 1782772500 | 14.98 | -0.41 | -2.66 | 15.31 | 15.31 | 14.92 | 69105 |
| 1782513300 | 15.39 | 0.44 | 2.94 | 14.98 | 15.73 | 14.795 | 418975 |
| 1782426900 | 14.95 | -0.1 | -0.66 | 15 | 15.17 | 14.82 | 35025 |
| 1782340500 | 15.05 | 0.36 | 2.45 | 14.72 | 15.195 | 14.5876 | 59600 |
| 1782254100 | 14.69 | 0.28 | 1.94 | 14.49 | 14.8 | 14.39 | 42976 |
| 1782167700 | 14.41 | 0.05 | 0.35 | 14.36 | 14.465 | 14.11 | 57700 |
| 1781822100 | 14.36 | 0.18 | 1.27 | 14.26 | 14.455 | 14.03 | 121328 |
| 1781735700 | 14.18 | 0.16 | 1.14 | 13.97 | 14.385 | 13.97 | 46501 |
| 1781649300 | 14.02 | 0.02 | 0.14 | 14.03 | 14.2 | 13.9 | 45608 |
| 1781562900 | 14 | -0.22 | -1.55 | 14.3 | 14.5 | 13.99 | 22894 |
| 1781303700 | 14.22 | 0.23 | 1.64 | 13.98 | 14.31 | 13.98 | 29026 |
| 1781217300 | 13.99 | -0.25 | -1.76 | 14.26 | 14.26 | 13.96 | 31081 |
| 1781130900 | 14.24 | 0 | 0.00 | 14.3 | 14.54 | 14.185 | 42461 |
| 1781044500 | 14.24 | 0.09 | 0.64 | 14.15 | 14.445 | 14.15 | 44180 |
| 1780958100 | 14.15 | 0.04 | 0.28 | 14.1 | 14.415 | 14.075 | 39362 |
| 1780698900 | 14.11 | 0.07 | 0.50 | 14.03 | 14.255 | 14 | 21077 |
| 1780612500 | 14.04 | 0.4 | 2.93 | 13.69 | 14.17 | 13.69 | 16538 |
| 1780526100 | 13.64 | -0.48 | -3.40 | 13.99 | 14.01 | 13.63 | 33833 |
| 1780439700 | 14.12 | 0.14 | 1.00 | 13.91 | 14.17 | 13.91 | 19344 |
| 1780353300 | 13.98 | -0.08 | -0.57 | 13.9 | 14.2856 | 13.9 | 27750 |
| 1780094100 | 14.06 | 0 | 0.00 | 14 | 14.23 | 13.91 | 24229 |
| 1780007700 | 14.06 | -0.06 | -0.42 | 14.01 | 14.08 | 13.58 | 32858 |
| 1779921300 | 14.12 | 0.01 | 0.07 | 14.02 | 14.21 | 14.02 | 22548 |
| 1779834900 | 14.11 | -0.03 | -0.21 | 14.16 | 14.43 | 14.04 | 23115 |
| 1779489300 | 14.14 | -0.04 | -0.28 | 14.17 | 14.29 | 14.03 | 29360 |
| 1779402900 | 14.18 | 0.17 | 1.21 | 13.88 | 14.21 | 13.87 | 22949 |
| 1779316500 | 14.01 | 0.11 | 0.79 | 13.9 | 14.235 | 13.9 | 31976 |
| 1779230100 | 13.9 | -0.05 | -0.36 | 13.85 | 14 | 13.67 | 34011 |
| 1779143700 | 13.95 | 0.29 | 2.12 | 13.66 | 14.055 | 13.66 | 26319 |
| 1778884500 | 13.66 | -0.41 | -2.91 | 14.01 | 14.01 | 13.6 | 18421 |
| 1778798100 | 14.07 | 0.12 | 0.86 | 13.91 | 14.15 | 13.89 | 22227 |
| 1778711700 | 13.95 | -0.05 | -0.36 | 14.04 | 14.1 | 13.86 | 23035 |
| 1778625300 | 14 | -0.03 | -0.21 | 13.98 | 14.07 | 13.6284 | 49027 |
| 1778538900 | 14.03 | -0.42 | -2.91 | 14.42 | 14.42 | 14 | 46744 |
| 1778279700 | 14.45 | -0.14 | -0.96 | 14.53 | 14.62 | 14.43 | 26907 |
| 1778193300 | 14.59 | -0.08 | -0.55 | 14.55 | 14.64 | 14.42 | 31657 |
| 1778106900 | 14.67 | 0.15 | 1.03 | 14.65 | 14.85 | 14.57 | 37580 |
| 1778020500 | 14.52 | 0.15 | 1.04 | 14.37 | 14.6299 | 14.24 | 31854 |
| 1777934100 | 14.37 | -0.3 | -2.04 | 14.57 | 14.655 | 14.26 | 41986 |
| 1777674900 | 14.67 | 0.33 | 2.30 | 14.36 | 14.685 | 14.285 | 34442 |
| 1777588500 | 14.34 | -0.09 | -0.62 | 14.28 | 14.44 | 14.28 | 29684 |
| 1777502100 | 14.43 | -0.57 | -3.80 | 14.99 | 14.99 | 14.36 | 36038 |
| 1777415700 | 15 | 0.67 | 4.68 | 14.35 | 15 | 14.16 | 67719 |
| 1777329300 | 14.33 | -0.02 | -0.14 | 14.39 | 14.49 | 14.33 | 52159 |
| 1777070100 | 14.35 | 0.24 | 1.70 | 14.35 | 14.5 | 14.17 | 40907 |
| 1776983700 | 14.11 | -0.06 | -0.42 | 14.2 | 14.335 | 14.06 | 16152 |
| 1776897300 | 14.17 | 0.05 | 0.35 | 14.14 | 14.25 | 14.095 | 21698 |
| 1776810900 | 14.12 | -0.15 | -1.05 | 14.21 | 14.25 | 14.07 | 24992 |
| 1776724500 | 14.27 | 0.01 | 0.07 | 14.25 | 14.35 | 14.125 | 31242 |
| 1776465300 | 14.26 | 0.04 | 0.28 | 14.25 | 14.41 | 14.23 | 65762 |
| 1776378900 | 14.22 | 0.1 | 0.71 | 14.02 | 14.24 | 14.01 | 27469 |
| 1776292500 | 14.12 | -0.05 | -0.35 | 14.15 | 14.19 | 13.97 | 17484 |
| 1776206100 | 14.17 | -0.08 | -0.56 | 14.16 | 14.26 | 13.98 | 22993 |
| 1776119700 | 14.25 | 0 | 0.00 | 14.24 | 14.38 | 14.075 | 27812 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
