Premium
Octave Specialty Group Inc (OSG)
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 | -0.32 | -4.98442367601 | 6.42 | 6.56 | 6.1 | 393687 | 6.30552372 | CS |
| 4 | 0.49 | 8.73440285205 | 5.61 | 6.68 | 5.5 | 594738 | 6.13869874 | CS |
| 12 | 1.35 | 28.4210526316 | 4.75 | 6.68 | 4.15 | 651464 | 5.63341057 | CS |
| 26 | -0.68 | -10.0294985251 | 6.78 | 6.78 | 3.88 | 647879 | 5.50595031 | CS |
| 52 | -1.52 | -19.9475065617 | 7.62 | 10.38 | 3.88 | 724908 | 7.18309035 | CS |
| 156 | -8.15 | -57.1929824561 | 14.25 | 18.45 | 3.88 | 635788 | 9.75038918 | CS |
| 260 | -9.12 | -59.9211563732 | 15.22 | 18.45 | 3.88 | 601959 | 11.10276292 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783550400 | 6.1 | -0.25 | -3.94 | 6.38 | 6.38 | 6.1 | 381755 |
| 1783464000 | 6.35 | -0.07 | -1.09 | 6.43 | 6.5599999 | 6.345 | 409519 |
| 1783377600 | 6.42 | 0.08 | 1.26 | 6.34 | 6.42 | 6.2701 | 415432 |
| 1783032000 | 6.34 | -0.05 | -0.78 | 6.42 | 6.45 | 6.3099999 | 368042 |
| 1782945600 | 6.39 | 0.15 | 2.40 | 6.33 | 6.4782 | 6.32 | 340007 |
| 1782859200 | 6.24 | -0.12 | -1.89 | 6.34 | 6.41 | 6.22 | 630147 |
| 1782772800 | 6.36 | -0.31 | -4.65 | 6.64 | 6.65 | 6.315 | 598243 |
| 1782513600 | 6.67 | 0.52 | 8.46 | 6.32 | 6.68 | 6.24 | 1636292 |
| 1782427200 | 6.15 | -0.32 | -4.95 | 6.35 | 6.455 | 6.0599999 | 803134 |
| 1782340800 | 6.47 | 0.43 | 7.12 | 6.16 | 6.63 | 6.12 | 835962 |
| 1782254400 | 6.04 | 0.36 | 6.34 | 5.76 | 6.055 | 5.72 | 666993 |
| 1782168000 | 5.68 | -0.08 | -1.39 | 5.73 | 5.9 | 5.54 | 504976 |
| 1781822400 | 5.76 | 0.13 | 2.31 | 5.64 | 5.7699999 | 5.53 | 772275 |
| 1781736000 | 5.63 | -0.02 | -0.35 | 5.64 | 5.8 | 5.58 | 502222 |
| 1781649600 | 5.65 | -0.11 | -1.91 | 5.78 | 5.88 | 5.63 | 554490 |
| 1781563200 | 5.76 | 0.16 | 2.86 | 5.59 | 5.925 | 5.57 | 777577 |
| 1781304000 | 5.6 | 0.07 | 1.27 | 5.57 | 5.66 | 5.5 | 291744 |
| 1781217600 | 5.53 | -0.05 | -0.90 | 5.61 | 5.65 | 5.5 | 216467 |
| 1781131200 | 5.58 | 0.03 | 0.54 | 5.55 | 5.85 | 5.535 | 293670 |
| 1781044800 | 5.55 | 0.1 | 1.83 | 5.39 | 5.69 | 5.36 | 400994 |
| 1780958400 | 5.45 | -0.01 | -0.18 | 5.51 | 5.595 | 5.33 | 302217 |
| 1780699200 | 5.46 | 0.05 | 0.92 | 5.4 | 5.54 | 5.36 | 445720 |
| 1780612800 | 5.41 | 0.24 | 4.64 | 5.25 | 5.44 | 5.21 | 359748 |
| 1780526400 | 5.17 | -0.01 | -0.19 | 5.17 | 5.2 | 5.05 | 791575 |
| 1780440000 | 5.18 | -0.07 | -1.33 | 5.21 | 5.2699999 | 5.11 | 450660 |
| 1780353600 | 5.25 | -0.23 | -4.20 | 5.47 | 5.49 | 5.23 | 386658 |
| 1780094400 | 5.48 | -0.04 | -0.72 | 5.46 | 5.71 | 5.45 | 426313 |
| 1780008000 | 5.5199999 | 0.14 | 2.60 | 5.41 | 5.7196999 | 5.3271 | 579726 |
| 1779921600 | 5.38 | -0.16 | -2.89 | 5.5 | 5.68 | 5.2 | 427608 |
| 1779835200 | 5.54 | -0.07 | -1.25 | 5.61 | 5.72 | 5.47 | 365774 |
| 1779489600 | 5.61 | -0.13 | -2.26 | 5.7699999 | 5.83 | 5.59 | 295020 |
| 1779403200 | 5.74 | -0.08 | -1.37 | 5.76 | 5.78 | 5.61 | 330863 |
| 1779316800 | 5.82 | -0.04 | -0.68 | 5.78 | 5.95 | 5.68 | 372100 |
| 1779230400 | 5.86 | 0.03 | 0.51 | 5.94 | 6.0965 | 5.75 | 727729 |
| 1779144000 | 5.83 | 0.17 | 3.00 | 5.63 | 5.84 | 5.525 | 817063 |
| 1778884800 | 5.66 | -0.03 | -0.53 | 5.65 | 5.74 | 5.55 | 446925 |
| 1778798400 | 5.69 | 0.08 | 1.43 | 5.65 | 5.95 | 5.59 | 546678 |
| 1778712000 | 5.61 | -0.24 | -4.10 | 5.8 | 5.828 | 5.59 | 393235 |
| 1778625600 | 5.85 | 0.28 | 5.03 | 5.6 | 5.92 | 5.43 | 634681 |
| 1778539200 | 5.57 | 0.2 | 3.72 | 5.2699999 | 5.95 | 5.252 | 568760 |
| 1778280000 | 5.37 | -0.68 | -11.24 | 5.91 | 6.24 | 5.33 | 1646346 |
| 1778193600 | 6.05 | 1.83 | 43.36 | 5.35 | 6.18 | 5.3 | 7733735 |
| 1778107200 | 4.22 | -0.16 | -3.65 | 4.41 | 4.47 | 4.21 | 1352431 |
| 1778020800 | 4.38 | 0.14 | 3.30 | 4.2 | 4.39 | 4.15 | 414611 |
| 1777934400 | 4.24 | -0.14 | -3.20 | 4.36 | 4.43 | 4.165 | 354861 |
| 1777675200 | 4.38 | -0.05 | -1.13 | 4.36 | 4.455 | 4.26 | 364788 |
| 1777588800 | 4.43 | 0 | 0.00 | 4.32 | 4.48 | 4.2699999 | 319250 |
| 1777502400 | 4.43 | -0.14 | -3.06 | 4.5199999 | 4.55 | 4.35 | 357380 |
| 1777416000 | 4.57 | 0.04 | 0.88 | 4.57 | 4.68 | 4.5201 | 210769 |
| 1777329600 | 4.53 | -0.06 | -1.31 | 4.55 | 4.57 | 4.36 | 361897 |
| 1777070400 | 4.59 | 0 | 0.00 | 4.69 | 4.69 | 4.43 | 290532 |
| 1776984000 | 4.59 | -0.11 | -2.34 | 4.65 | 4.7 | 4.45 | 370057 |
| 1776897600 | 4.7 | 0.05 | 1.08 | 4.67 | 4.7699999 | 4.61 | 305714 |
| 1776811200 | 4.65 | -0.01 | -0.21 | 4.64 | 4.8 | 4.6 | 453616 |
| 1776724800 | 4.66 | -0.19 | -3.92 | 4.86 | 5.01 | 4.66 | 347965 |
| 1776465600 | 4.85 | -0.01 | -0.21 | 4.86 | 4.98 | 4.775 | 731667 |
| 1776379200 | 4.86 | 0.11 | 2.32 | 4.75 | 4.9 | 4.69 | 448842 |
| 1776292800 | 4.75 | 0.43 | 9.95 | 4.3 | 4.8 | 4.17 | 1128944 |
| 1776206400 | 4.32 | 0.13 | 3.10 | 4.17 | 4.32 | 4.07 | 945593 |
| 1776120000 | 4.19 | 0.25 | 6.35 | 3.94 | 4.195 | 3.905 | 601140 |
| 1775860800 | 3.94 | -0.17 | -4.14 | 4.17 | 4.1849999 | 3.88 | 796713 |
| 1775774400 | 4.11 | 0.13 | 3.27 | 3.95 | 4.325 | 3.9 | 1081282 |
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.
