Premium
Origin Bancorp Inc (OBK)
NYSE
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 | 2.27 | 6.90809494827 | 32.86 | 36.43 | 31.7 | 164242 | 34.08513185 | CS |
| 4 | 2.72 | 8.39247145943 | 32.41 | 36.43 | 31.7 | 139206 | 33.45324346 | CS |
| 12 | 3.07 | 9.57579538366 | 32.06 | 37.435 | 30.73 | 124796 | 34.31863079 | CS |
| 26 | -0.76 | -2.11758149902 | 35.89 | 37.56 | 29.5 | 112075 | 33.64879486 | CS |
| 52 | 3.47 | 10.9602021478 | 31.66 | 37.56 | 27.69 | 108502 | 32.26477392 | CS |
| 156 | 6.53 | 22.8321678322 | 28.6 | 37.56 | 26.68 | 103373 | 31.92901871 | CS |
| 260 | 6.53 | 22.8321678322 | 28.6 | 37.56 | 26.68 | 103373 | 31.92901871 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 35.13 | 0.4 | 1.15 | 35.03 | 35.25 | 34.45 | 119187 |
| 1737070800 | 34.73 | -0.27 | -0.77 | 34.87 | 35.02 | 34.27 | 143775 |
| 1736984400 | 35 | 0.71 | 2.07 | 35.08 | 36.43 | 34.56 | 248979 |
| 1736898000 | 34.29 | 1.32 | 4.00 | 33 | 34.91 | 32.72 | 186183 |
| 1736811600 | 32.97 | 0.74 | 2.30 | 31.99 | 32.99 | 31.98 | 122709 |
| 1736552400 | 32.229999 | -0.84 | -2.54 | 32.86 | 32.86 | 31.7 | 119563 |
| 1736379600 | 33.07 | 0.07 | 0.21 | 32.82 | 33.0835 | 32.3776 | 68864 |
| 1736293200 | 33 | -0.41 | -1.23 | 33.53 | 33.53 | 32.71 | 107633 |
| 1736206800 | 33.409999 | 0.02 | 0.06 | 33.39 | 34.01 | 33.299999 | 103270 |
| 1735947600 | 33.39 | 0.09 | 0.27 | 33.38 | 33.42 | 32.61 | 102051 |
| 1735861200 | 33.299999 | 0.01 | 0.03 | 33.43 | 34.32 | 33.052 | 132162 |
| 1735688400 | 33.29 | 0.28 | 0.85 | 33.14 | 33.42 | 32.95 | 93084 |
| 1735602000 | 33.009999 | 0.05 | 0.15 | 32.95 | 33.25 | 32.54 | 102360 |
| 1735342800 | 32.96 | -0.63 | -1.88 | 33.52 | 33.52 | 32.53 | 71280 |
| 1735256400 | 33.59 | 0.06 | 0.18 | 33.6 | 33.66 | 32.9866 | 54714 |
| 1735077840 | 33.53 | 0.28 | 0.84 | 33.42 | 33.549999 | 33.09 | 43826 |
| 1734997200 | 33.25 | 0.45 | 1.37 | 32.5 | 33.62 | 32.5 | 238684 |
| 1734738000 | 32.799999 | 0.03 | 0.09 | 32.409999 | 33.625 | 32.35 | 427368 |
| 1734651600 | 32.77 | -0.52 | -1.56 | 34.08 | 34.36 | 32.74 | 275491 |
| 1734565200 | 33.29 | -2.44 | -6.83 | 36 | 36.09 | 33.119999 | 180546 |
| 1734478800 | 35.73 | -0.91 | -2.48 | 36.51 | 36.69 | 35.72 | 124661 |
| 1734392400 | 36.64 | 0.53 | 1.47 | 36.14 | 36.72 | 35.65 | 118265 |
| 1734133200 | 36.11 | -0.16 | -0.44 | 36.65 | 36.65 | 35.78 | 120955 |
| 1734046800 | 36.27 | -0.56 | -1.52 | 36.94 | 37.15 | 36.26 | 110855 |
| 1733960400 | 36.83 | 0.29 | 0.79 | 37 | 37.435 | 36.83 | 241454 |
| 1733874000 | 36.54 | 0.51 | 1.42 | 36.1 | 37.22 | 35.835 | 224464 |
| 1733787600 | 36.03 | -0.4 | -1.10 | 36.39 | 37 | 36.03 | 184471 |
| 1733528400 | 36.43 | -0.03 | -0.08 | 36.63 | 36.63 | 35.52 | 120376 |
| 1733442000 | 36.46 | 0.94 | 2.65 | 35.71 | 36.65 | 35.395 | 234073 |
| 1733355600 | 35.52 | 0.62 | 1.78 | 35 | 35.55 | 34.52 | 120485 |
| 1733269200 | 34.9 | 0.02 | 0.06 | 35.03 | 35.39 | 34.71 | 133059 |
| 1733182800 | 34.88 | 0.52 | 1.51 | 34.5 | 35.17 | 34.075 | 156468 |
| 1732917840 | 34.36 | -0.14 | -0.41 | 34.93 | 35.35 | 34.095 | 73534 |
| 1732750800 | 34.5 | -0.37 | -1.06 | 35.02 | 35.54 | 34.415 | 81108 |
| 1732664400 | 34.87 | -0.35 | -0.99 | 34.99 | 35.11 | 34.52 | 67643 |
| 1732578000 | 35.22 | 0.2 | 0.57 | 35.53 | 36.36 | 35.21 | 100390 |
| 1732318800 | 35.02 | 0.77 | 2.25 | 34.49 | 35.08 | 34.25 | 98955 |
| 1732232400 | 34.25 | 0.4 | 1.18 | 34.23 | 34.72 | 33.74 | 73123 |
| 1732146000 | 33.85 | -0.17 | -0.50 | 33.93 | 34.3 | 33.33 | 52095 |
| 1732059600 | 34.02 | -0.05 | -0.15 | 33.58 | 34.1 | 33.54 | 43582 |
| 1731973200 | 34.07 | -0.51 | -1.47 | 34.73 | 34.96 | 34.07 | 55097 |
| 1731714000 | 34.58 | -0.4 | -1.14 | 35.11 | 35.11 | 34.12 | 77894 |
| 1731627600 | 34.98 | -0.16 | -0.46 | 35.25 | 35.54 | 34.72 | 64381 |
| 1731541200 | 35.14 | -0.2 | -0.57 | 35.83 | 36.15 | 35.03 | 102334 |
| 1731454800 | 35.34 | -0.41 | -1.15 | 35.63 | 36.105 | 35.135 | 103505 |
| 1731368400 | 35.75 | 1.03 | 2.97 | 35.46 | 36 | 35.44 | 103741 |
| 1731109200 | 34.72 | 0.1 | 0.29 | 34.88 | 35.05 | 33.7735 | 63257 |
| 1731022800 | 34.62 | -0.92 | -2.59 | 35.08 | 35.57 | 34.42 | 112158 |
| 1730936400 | 35.54 | 3.7 | 11.62 | 34.16 | 35.67 | 33.45 | 354218 |
| 1730850000 | 31.84 | 0.72 | 2.31 | 31.17 | 31.84 | 30.92 | 79637 |
| 1730763600 | 31.12 | -0.27 | -0.86 | 31.09 | 31.2877 | 30.73 | 57373 |
| 1730500800 | 31.39 | 0 | 0.00 | 31.7 | 31.92 | 31.25 | 59170 |
| 1730414400 | 31.39 | -0.83 | -2.58 | 32.09 | 32.25 | 31.36 | 86229 |
| 1730328000 | 32.22 | 0.7 | 2.22 | 31.31 | 32.5 | 31.31 | 74970 |
| 1730241600 | 31.52 | -0.36 | -1.13 | 31.59 | 31.965 | 31.29 | 90918 |
| 1730155200 | 31.88 | 0.67 | 2.15 | 31.55 | 32.13 | 31.45 | 123391 |
| 1729896000 | 31.21 | -0.14 | -0.45 | 32.06 | 32.06 | 30.895 | 77725 |
| 1729809600 | 31.35 | -0.78 | -2.43 | 31.31 | 31.73 | 30.18 | 186853 |
| 1729723200 | 32.13 | 0.11 | 0.34 | 31.67 | 32.21 | 31.57 | 52249 |
| 1729636800 | 32.02 | 0.58 | 1.84 | 31.4 | 32.1 | 31.4 | 57544 |
| 1729550400 | 31.44 | -1.14 | -3.50 | 32.75 | 32.84 | 31.44 | 65040 |
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
