Stockscreener 앱 받기
2.51
1.95%
-0.05
Osisko Development Corp 주식 (ODV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.59 | $2.51 | $0.08 | 607,199.0 | -1.95% |
| 2025-08-07 | $2.61 | $2.50 | $0.11 | 1,572,746.0 | +2.40% |
| 2025-08-06 | $2.54 | $2.34 | $0.20 | 1,814,768.0 | +7.30% |
| 2025-08-05 | $2.46 | $2.31 | $0.145 | 2,079,870.0 | -2.51% |
| 2025-08-04 | $2.46 | $2.24 | $0.22 | 1,399,234.0 | +7.66% |
| 2025-08-01 | $2.31 | $2.14 | $0.17 | 854,952.0 | +3.26% |
| 2025-07-31 | $2.23 | $2.14 | $0.085 | 631,118.0 | -1.83% |
| 2025-07-30 | $2.25 | $2.17 | $0.075 | 710,140.0 | -2.67% |
| 2025-07-29 | $2.30 | $2.21 | $0.0809 | 376,248.0 | -1.75% |
| 2025-07-28 | $2.38 | $2.27 | $0.11 | 289,601.0 | -3.38% |
| 2025-07-25 | $2.44 | $2.31 | $0.13 | 388,397.0 | -2.07% |
| 2025-07-24 | $2.46 | $2.40 | $0.06 | 268,453.0 | -1.63% |
| 2025-07-23 | $2.49 | $2.46 | $0.035 | 324,089.0 | -0.81% |
| 2025-07-22 | $2.54 | $2.40 | $0.1352 | 659,119.0 | +0.81% |
| 2025-07-21 | $2.63 | $2.46 | $0.1699 | 1,599,097.0 | +0.82% |
| 2025-07-18 | $2.55 | $2.43 | $0.12 | 439,707.0 | -2.40% |
| 2025-07-17 | $2.55 | $2.50 | $0.05 | 442,714.0 | -0.79% |
| 2025-07-16 | $2.68 | $2.46 | $0.2162 | 626,269.0 | -3.82% |
| 2025-07-15 | $2.70 | $2.58 | $0.1224 | 999,183.0 | +0.00% |
| 2025-07-14 | $2.68 | $2.46 | $0.22 | 2,706,992.0 | +8.71% |
Osisko Development Corp 주식 (ODV) 연도별 가격 이력
이 심층 분석에서는 Osisko Development Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ODV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osisko Development Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osisko Development Corp 주식 (ODV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $2.61 | $2.14 | $0.47 | 8,935,968.0 | +16.74% |
| 2025-07 | $2.70 | $2.08 | $0.6128 | 15,404,277.0 | +0.47% |
| 2025-06 | $2.42 | $1.88 | $0.535 | 9,026,356.0 | +15.68% |
| 2025-05 | $2.06 | $1.56 | $0.50 | 9,498,837.0 | +8.82% |
| 2025-04 | $1.78 | $1.36 | $0.42 | 11,141,753.0 | +14.09% |
| 2025-03 | $1.59 | $1.24 | $0.35 | 9,246,917.0 | +14.62% |
| 2025-02 | $1.60 | $1.16 | $0.4391 | 4,010,486.0 | -17.20% |
| 2025-01 | $1.68 | $1.48 | $0.195 | 2,678,705.0 | -3.68% |
Osisko Development Corp 주식 (ODV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.91 | $1.58 | $0.3335 | 3,609,212.0 | -9.94% |
| 2024-11 | $2.02 | $1.34 | $0.6806 | 6,867,214.0 | -1.09% |
| 2024-10 | $2.75 | $1.70 | $1.05 | 7,956,574.0 | -14.08% |
| 2024-09 | $2.45 | $1.94 | $0.5099 | 4,790,395.0 | +4.41% |
| 2024-08 | $2.36 | $1.74 | $0.6215 | 2,317,610.0 | +2.00% |
| 2024-07 | $2.49 | $1.85 | $0.6399 | 1,811,122.0 | +7.53% |
| 2024-06 | $2.28 | $1.86 | $0.42 | 1,624,000.0 | -7.92% |
| 2024-05 | $2.47 | $1.70 | $0.77 | 3,226,902.0 | -4.27% |
| 2024-04 | $2.60 | $2.01 | $0.59 | 1,985,254.0 | -0.94% |
| 2024-03 | $2.65 | $1.93 | $0.72 | 2,070,539.0 | +6.50% |
| 2024-02 | $2.66 | $1.87 | $0.7909 | 1,640,204.0 | -20.95% |
| 2024-01 | $3.16 | $2.41 | $0.753 | 1,492,868.0 | -13.06% |
Osisko Development Corp 주식 (ODV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $3.19 | $2.51 | $0.68 | 1,947,348.0 | +2.46% |
| 2023-11 | $3.27 | $2.75 | $0.52 | 1,238,411.0 | -10.13% |
| 2023-10 | $3.65 | $2.73 | $0.9161 | 1,903,234.0 | +7.48% |
| 2023-09 | $3.28 | $2.48 | $0.7989 | 1,906,095.0 | -9.26% |
| 2023-08 | $4.35 | $3.21 | $1.14 | 1,816,776.0 | -25.35% |
| 2023-07 | $4.81 | $4.10 | $0.71 | 893,856.0 | -5.45% |
| 2023-06 | $4.74 | $4.30 | $0.4436 | 705,694.0 | -1.08% |
| 2023-05 | $5.48 | $4.54 | $0.9376 | 955,020.0 | -13.59% |
| 2023-04 | $5.92 | $4.80 | $1.12 | 2,437,242.0 | +9.59% |
| 2023-03 | $5.00 | $3.93 | $1.07 | 1,788,483.0 | +11.87% |
| 2023-02 | $6.23 | $4.03 | $2.20 | 1,716,161.0 | -24.74% |
| 2023-01 | $6.25 | $4.24 | $2.01 | 1,354,946.0 | +35.35% |
2.20%
1.07%
자본화:
|
볼륨(24시간):