Premium
Orion Office REIT Inc (ONL)
NYSE
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 | -0.01 | -0.246305418719 | 4.06 | 4.1 | 3.96 | 184566 | 4.05534647 | CS |
| 4 | 0.01 | 0.247524752475 | 4.04 | 4.1499 | 3.82 | 239840 | 3.99693289 | CS |
| 12 | 0.01 | 0.247524752475 | 4.04 | 4.3 | 3.64 | 306434 | 3.94796126 | CS |
| 26 | 0.3 | 8 | 3.75 | 4.39 | 3.64 | 287489 | 3.96851754 | CS |
| 52 | -0.69 | -14.5569620253 | 4.74 | 4.89 | 3.01 | 373663 | 3.73206049 | CS |
| 156 | -12.73 | -75.8641239571 | 16.78 | 18.21 | 3.01 | 515312 | 7.45882819 | CS |
| 260 | -18.09 | -81.7073170732 | 22.14 | 23.535 | 3.01 | 565253 | 9.27293846 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 4.03 | -0.07 | -1.71 | 4.11 | 4.15 | 4.0199999 | 165110 |
| 1739490000 | 4.1 | 0.07 | 1.74 | 4.07 | 4.1 | 3.98 | 198751 |
| 1739403600 | 4.03 | -0.03 | -0.74 | 3.97 | 4.055 | 3.96 | 182038 |
| 1739317200 | 4.0599999 | 0.01 | 0.25 | 4 | 4.07 | 3.98 | 187884 |
| 1739230800 | 4.05 | 0.02 | 0.50 | 4.03 | 4.08 | 3.98 | 192067 |
| 1738971600 | 4.03 | -0.04 | -0.98 | 4.0599999 | 4.0599999 | 3.96 | 190670 |
| 1738885200 | 4.07 | -0.02 | -0.49 | 4.12 | 4.12 | 4.03 | 160675 |
| 1738798800 | 4.09 | 0.04 | 0.99 | 4.09 | 4.11 | 4.045 | 157713 |
| 1738712400 | 4.05 | 0.05 | 1.25 | 4 | 4.07 | 3.965 | 168837 |
| 1738626000 | 4 | -0.05 | -1.23 | 3.96 | 4.085 | 3.96 | 277065 |
| 1738366800 | 4.05 | -0.01 | -0.25 | 4.04 | 4.11 | 4 | 360662 |
| 1738280400 | 4.0599999 | 0.19 | 4.91 | 3.92 | 4.1 | 3.92 | 325913 |
| 1738194000 | 3.87 | -0.04 | -1.02 | 3.91 | 3.935 | 3.83 | 313349 |
| 1738107600 | 3.91 | -0.06 | -1.51 | 3.97 | 4.005 | 3.9 | 241023 |
| 1738021200 | 3.97 | 0.11 | 2.85 | 3.86 | 4 | 3.85 | 353357 |
| 1737762000 | 3.86 | -0.05 | -1.28 | 3.85 | 3.92 | 3.82 | 265837 |
| 1737675600 | 3.91 | 0 | 0.00 | 3.91 | 3.91 | 3.91 | 0 |
| 1737589200 | 3.91 | -0.14 | -3.46 | 4.04 | 4.05 | 3.91 | 208213 |
| 1737502800 | 4.05 | 0.12 | 3.05 | 4.005 | 4.1499 | 3.9901 | 271763 |
| 1737157200 | 3.93 | -0.06 | -1.50 | 4.04 | 4.0489 | 3.8635 | 296834 |
| 1737070800 | 3.99 | 0.03 | 0.76 | 3.94 | 4.01 | 3.93 | 212627 |
| 1736984400 | 3.96 | 0.07 | 1.80 | 4.04 | 4.07 | 3.93 | 343289 |
| 1736898000 | 3.89 | 0.07 | 1.83 | 3.85 | 3.975 | 3.84 | 430401 |
| 1736811600 | 3.82 | 0.01 | 0.26 | 3.75 | 3.83 | 3.715 | 270885 |
| 1736552400 | 3.81 | -0.06 | -1.55 | 3.87 | 3.87 | 3.75 | 440182 |
| 1736379600 | 3.87 | -0.05 | -1.28 | 3.92 | 3.92 | 3.82 | 438981 |
| 1736293200 | 3.92 | -0.01 | -0.25 | 3.98 | 4.05 | 3.895 | 322184 |
| 1736206800 | 3.93 | 0.09 | 2.34 | 3.89 | 4.035 | 3.8662 | 457852 |
| 1735947600 | 3.84 | 0.14 | 3.78 | 3.74 | 3.86 | 3.7 | 246272 |
| 1735861200 | 3.7 | -0.01 | -0.27 | 3.73 | 3.7613 | 3.66 | 279196 |
| 1735688400 | 3.71 | -0.02 | -0.54 | 3.69 | 3.75 | 3.64 | 518134 |
| 1735602000 | 3.73 | -0.02 | -0.53 | 3.72 | 3.735 | 3.6548 | 408840 |
| 1735342800 | 3.75 | -0.11 | -2.85 | 3.84 | 3.87 | 3.72 | 457857 |
| 1735256400 | 3.86 | 0.03 | 0.78 | 3.83 | 3.905 | 3.7714 | 872922 |
| 1735077840 | 3.83 | -0.05 | -1.29 | 3.88 | 3.88 | 3.805 | 349861 |
| 1734997200 | 3.88 | 0.03 | 0.78 | 3.85 | 3.885 | 3.815 | 386833 |
| 1734738000 | 3.85 | 0.09 | 2.39 | 3.78 | 3.925 | 3.75 | 623235 |
| 1734651600 | 3.76 | 0 | 0.00 | 3.81 | 3.845 | 3.755 | 403111 |
| 1734565200 | 3.76 | -0.27 | -6.70 | 4.07 | 4.07 | 3.75 | 469330 |
| 1734478800 | 4.03 | 0.01 | 0.25 | 4.0199999 | 4.07 | 3.97 | 245663 |
| 1734392400 | 4.0199999 | 0.03 | 0.75 | 4 | 4.11 | 3.98 | 200559 |
| 1734133200 | 3.99 | -0.03 | -0.75 | 4.03 | 4.03 | 3.95 | 280689 |
| 1734046800 | 4.0199999 | -0.02 | -0.50 | 4.01 | 4.07 | 4.01 | 239003 |
| 1733960400 | 4.04 | -0.01 | -0.25 | 4.09 | 4.09 | 4 | 317926 |
| 1733874000 | 4.05 | -0.04 | -0.98 | 4.11 | 4.11 | 4 | 232224 |
| 1733787600 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.18 | 4.0599999 | 288623 |
| 1733528400 | 4.05 | 0.04 | 1.00 | 4.05 | 4.07 | 3.99 | 159971 |
| 1733442000 | 4.01 | -0.02 | -0.50 | 4.03 | 4.0588 | 3.99 | 171819 |
| 1733355600 | 4.03 | -0.05 | -1.23 | 4.07 | 4.11 | 4.01 | 243493 |
| 1733269200 | 4.08 | -0.11 | -2.63 | 4.18 | 4.18 | 4.035 | 241784 |
| 1733182800 | 4.19 | -0.04 | -0.95 | 4.22 | 4.25 | 4.12 | 632434 |
| 1732917840 | 4.23 | 0.03 | 0.71 | 4.2699999 | 4.29 | 4.21 | 404464 |
| 1732750800 | 4.2 | 0.01 | 0.24 | 4.22 | 4.3 | 4.175 | 231328 |
| 1732664400 | 4.19 | 0.04 | 0.96 | 4.1 | 4.225 | 4.1 | 209297 |
| 1732578000 | 4.15 | 0.08 | 1.97 | 4.16 | 4.2401 | 4.1313 | 354741 |
| 1732318800 | 4.07 | 0.06 | 1.50 | 4.03 | 4.105 | 4.03 | 260392 |
| 1732232400 | 4.01 | 0.18 | 4.70 | 3.85 | 4.12 | 3.815 | 396335 |
| 1732146000 | 3.83 | -0.08 | -2.05 | 3.88 | 3.905 | 3.75 | 199386 |
| 1732059600 | 3.91 | 0.12 | 3.17 | 3.76 | 3.91 | 3.76 | 198547 |
| 1731973200 | 3.79 | -0.04 | -1.04 | 3.84 | 3.85 | 3.79 | 240004 |
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
