Premium
Origin Bancorp Inc (OBK)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.12 | -5.30265132566 | 39.98 | 40.15 | 37.87 | 98518 | 39.20778017 | CS |
| 4 | -0.31 | -0.812156143568 | 38.17 | 41.165 | 36.9 | 159823 | 39.28074151 | CS |
| 12 | 3.42 | 9.93031358885 | 34.44 | 41.165 | 31.7 | 156826 | 36.39666665 | CS |
| 26 | 4.12 | 12.211025489 | 33.74 | 41.165 | 30.18 | 116141 | 35.03592625 | CS |
| 52 | 8.63 | 29.52446117 | 29.23 | 41.165 | 27.69 | 112833 | 33.30844657 | CS |
| 156 | 9.26 | 32.3776223776 | 28.6 | 41.165 | 26.68 | 106971 | 32.4832767 | CS |
| 260 | 9.26 | 32.3776223776 | 28.6 | 41.165 | 26.68 | 106971 | 32.4832767 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740181200 | 38.33 | -1.17 | -2.96 | 40 | 40 | 38.33 | 103183 |
| 1740094800 | 39.5 | 0.05 | 0.13 | 39.23 | 39.71 | 38.75 | 102733 |
| 1740008400 | 39.45 | -0.14 | -0.35 | 39.07 | 39.63 | 38.76 | 81180 |
| 1739922000 | 39.59 | -0.57 | -1.42 | 39.98 | 40.15 | 39.39 | 106975 |
| 1739576400 | 40.16 | -0.59 | -1.45 | 40.74 | 41.165 | 40.13 | 113483 |
| 1739490000 | 40.75 | 0.25 | 0.62 | 40.73 | 40.8 | 40.26 | 111291 |
| 1739403600 | 40.5 | -0.43 | -1.05 | 40.23 | 40.69 | 39.9745 | 134168 |
| 1739317200 | 40.93 | 1.21 | 3.05 | 39.53 | 41.04 | 39.47 | 117591 |
| 1739230800 | 39.72 | -0.12 | -0.30 | 40 | 40.07 | 39.23 | 270429 |
| 1738971600 | 39.84 | -0.14 | -0.35 | 39.97 | 40.07 | 38.935 | 172290 |
| 1738885200 | 39.98 | 0.58 | 1.47 | 39.6 | 40.08 | 39.1623 | 232346 |
| 1738798800 | 39.4 | 0.46 | 1.18 | 39.24 | 39.51 | 38.69 | 190038 |
| 1738712400 | 38.94 | 1.44 | 3.84 | 37.44 | 39.01 | 37.44 | 161186 |
| 1738626000 | 37.5 | -0.42 | -1.11 | 36.99 | 37.79 | 36.9 | 146769 |
| 1738366800 | 37.92 | -0.22 | -0.58 | 37.94 | 38.62 | 37.69 | 157863 |
| 1738280400 | 38.14 | -0.25 | -0.65 | 38.8 | 39.02 | 37.81 | 161692 |
| 1738194000 | 38.39 | -0.48 | -1.23 | 38.95 | 39.405 | 37.855 | 195142 |
| 1738107600 | 38.87 | -0.28 | -0.72 | 39 | 39.48 | 38.7 | 182483 |
| 1738021200 | 39.15 | 1.28 | 3.38 | 38.17 | 39.22 | 38 | 303634 |
| 1737762000 | 37.87 | 2.51 | 7.10 | 37.33 | 38.755 | 36.9001 | 376434 |
| 1737675600 | 35.36 | 0 | 0.00 | 35.36 | 35.36 | 35.36 | 0 |
| 1737589200 | 35.36 | -0.33 | -0.92 | 35.65 | 35.65 | 35.09 | 146069 |
| 1737502800 | 35.69 | 0.56 | 1.59 | 35.49 | 36.27 | 35.49 | 167849 |
| 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 |
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
