Premium
Onity Group Inc (ONIT)
NYSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.4905 | -10.2752428613 | 33.97 | 34.4 | 30.4795 | 36436 | 32.66193447 | CS |
| 4 | -0.1205 | -0.393790849673 | 30.6 | 34.7264 | 30.1664 | 41664 | 32.34128537 | CS |
| 12 | 1.9795 | 6.94561403509 | 28.5 | 36.91 | 28.25 | 37347 | 31.43148512 | CS |
| 26 | 7.0795 | 30.2542735043 | 23.4 | 36.91 | 22.22 | 27948 | 29.69563409 | CS |
| 52 | 6.3195 | 26.1568708609 | 24.16 | 36.91 | 22.22 | 27017 | 29.58221952 | CS |
| 156 | 6.3195 | 26.1568708609 | 24.16 | 36.91 | 22.22 | 27017 | 29.58221952 | CS |
| 260 | 6.3195 | 26.1568708609 | 24.16 | 36.91 | 22.22 | 27017 | 29.58221952 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.48 | -0.57 | -1.84 | 30.54 | 31.182 | 30.02 | 64104 |
| 1734651600 | 31.05 | -0.6 | -1.90 | 32.03 | 32.85 | 30.9 | 44348 |
| 1734565200 | 31.65 | -2.05 | -6.08 | 33.6 | 34.0199 | 31.4 | 43133 |
| 1734478800 | 33.7 | -0.3 | -0.88 | 34 | 34 | 32.9727 | 34567 |
| 1734392400 | 34 | 0.26 | 0.77 | 33.94 | 34.4 | 33.78 | 29381 |
| 1734133200 | 33.74 | -0.01 | -0.03 | 33.99 | 34.07 | 33.28 | 36283 |
| 1734046800 | 33.75 | -0.35 | -1.03 | 33.88 | 34.2 | 33.21 | 25889 |
| 1733960400 | 34.1 | 0.97 | 2.93 | 33.49 | 34.7264 | 32.84 | 63261 |
| 1733874000 | 33.13 | 0.05 | 0.15 | 33.24 | 33.9 | 32.509999 | 60604 |
| 1733787600 | 33.08 | 0.06 | 0.18 | 33.85 | 33.88 | 32.84 | 42355 |
| 1733528400 | 33.02 | -0.02 | -0.06 | 33.43 | 33.46 | 32.45 | 42274 |
| 1733442000 | 33.04 | 0.92 | 2.86 | 32.17 | 33.45 | 31.9072 | 46383 |
| 1733355600 | 32.119999 | 1.16 | 3.75 | 31.05 | 33.2999 | 31.01 | 109195 |
| 1733269200 | 30.96 | 0.07 | 0.23 | 30.73 | 31.12 | 30.39 | 31717 |
| 1733182800 | 30.89 | 0.02 | 0.06 | 30.74 | 31.07 | 30.46 | 24650 |
| 1732917840 | 30.87 | -0.04 | -0.13 | 31.08 | 31.08 | 30.67 | 13897 |
| 1732750800 | 30.91 | 0.05 | 0.16 | 31.09 | 31.09 | 30.1664 | 26512 |
| 1732664400 | 30.86 | -0.1 | -0.32 | 30.9 | 31.17 | 30.68 | 32552 |
| 1732578000 | 30.96 | 0.07 | 0.23 | 30.99 | 31.25 | 30.7101 | 57292 |
| 1732318800 | 30.89 | 0.1 | 0.32 | 30.81 | 31.04 | 30.4603 | 41515 |
| 1732232400 | 30.79 | 0.62 | 2.06 | 30.3 | 30.81 | 29.88 | 31342 |
| 1732146000 | 30.17 | -0.35 | -1.15 | 30.57 | 30.57 | 29.71 | 32957 |
| 1732059600 | 30.52 | 0.35 | 1.16 | 29.98 | 30.52 | 29.44 | 28692 |
| 1731973200 | 30.17 | 0.1 | 0.33 | 29.91 | 30.3732 | 29.815 | 30525 |
| 1731714000 | 30.07 | -0.29 | -0.96 | 30.5 | 30.5 | 29.86 | 34171 |
| 1731627600 | 30.36 | -0.08 | -0.26 | 30.66 | 30.66 | 30.12 | 35535 |
| 1731541200 | 30.44 | -0.26 | -0.85 | 30.7 | 31 | 30.22 | 42285 |
| 1731454800 | 30.7 | -0.3 | -0.97 | 31.1 | 31.1 | 30.25 | 52551 |
| 1731368400 | 31 | -0.21 | -0.67 | 31.52 | 31.8299 | 30.875 | 89233 |
| 1731109200 | 31.21 | 0.24 | 0.77 | 31.02 | 31.21 | 30.6763 | 40480 |
| 1731022800 | 30.97 | -0.05 | -0.16 | 31.07 | 31.3199 | 30.68 | 28957 |
| 1730936400 | 31.02 | 0.06 | 0.19 | 31.9 | 31.9 | 30.5741 | 57682 |
| 1730850000 | 30.96 | 0.83 | 2.75 | 32 | 32.31 | 30.7 | 36687 |
| 1730763600 | 30.13 | 0.48 | 1.62 | 29.45 | 30.59 | 29.25 | 21983 |
| 1730500800 | 29.65 | -0.07 | -0.24 | 29.88 | 30.14 | 29.4 | 33656 |
| 1730414400 | 29.72 | -0.43 | -1.43 | 29.96 | 30.36 | 29.72 | 18027 |
| 1730328000 | 30.15 | -0.05 | -0.17 | 30.22 | 30.7 | 29.94 | 58068 |
| 1730241600 | 30.2 | 0.02 | 0.07 | 29.89 | 30.244 | 29.85 | 25607 |
| 1730155200 | 30.18 | 0.41 | 1.38 | 30.03 | 30.5 | 29.78 | 20305 |
| 1729896000 | 29.77 | -0.33 | -1.10 | 30.2 | 30.27 | 29.6001 | 16897 |
| 1729809600 | 30.1 | -0.03 | -0.10 | 30.2 | 30.7399 | 29.75 | 20598 |
| 1729723200 | 30.13 | -0.17 | -0.56 | 30.09 | 30.31 | 29.49 | 39151 |
| 1729636800 | 30.3 | 0.2 | 0.66 | 30.39 | 30.6175 | 29.68 | 20702 |
| 1729550400 | 30.1 | 0.06 | 0.20 | 29.93 | 30.7096 | 28.82 | 62985 |
| 1729291200 | 30.04 | -0.1 | -0.33 | 30.31 | 30.75 | 29.55 | 38351 |
| 1729204800 | 30.14 | -0.1 | -0.33 | 30.5 | 30.5 | 29.53 | 16001 |
| 1729118400 | 30.24 | 0.46 | 1.54 | 30.38 | 30.5 | 29.86 | 13280 |
| 1729032000 | 29.78 | -0.46 | -1.52 | 30.23 | 30.74 | 29.29 | 27339 |
| 1728945600 | 30.24 | -0.03 | -0.10 | 30.15 | 30.77 | 29.645 | 27892 |
| 1728686400 | 30.27 | -0.12 | -0.39 | 30.29 | 30.8 | 30.1 | 21840 |
| 1728600000 | 30.39 | 0 | 0.00 | 30.62 | 31.02 | 30.19 | 29171 |
| 1728513600 | 30.39 | -0.23 | -0.75 | 30.7 | 31.12 | 30.0423 | 23220 |
| 1728427200 | 30.62 | -0.13 | -0.42 | 30.5 | 31.12 | 30.18 | 18897 |
| 1728340800 | 30.75 | -0.08 | -0.26 | 32.53 | 32.61 | 29.91 | 35187 |
| 1728081600 | 30.83 | 0.8 | 2.66 | 30.72 | 31.3007 | 30.68 | 15706 |
| 1727995200 | 30.03 | -0.42 | -1.38 | 30.1 | 31.035 | 29.8725 | 35893 |
| 1727908800 | 30.45 | -0.39 | -1.26 | 30.32 | 31.5 | 30.32 | 7297 |
| 1727822400 | 30.84 | -1.1 | -3.44 | 31.52 | 32.025 | 30.375 | 15100 |
| 1727736000 | 31.94 | -2.03 | -5.98 | 34.75 | 34.75 | 31.01 | 58930 |
| 1727476800 | 33.97 | 5.58 | 19.65 | 28.5 | 36.91 | 28.25 | 178610 |
| 1727390400 | 28.39 | 0.09 | 0.32 | 28.73 | 28.77 | 27.65 | 14931 |
| 1727304000 | 28.3 | -0.02 | -0.07 | 28.66 | 28.73 | 27.97 | 9921 |
| 1727217600 | 28.32 | -0.32 | -1.12 | 28.88 | 28.91 | 28.22 | 8966 |
| 1727131200 | 28.64 | 0.47 | 1.67 | 28.15 | 29.02 | 27.79 | 17138 |
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
