Stockscreener 앱 받기
2.96
7.64%
0.21
시간 외 거래:
2.95
-0.010
-0.34%
Osisko Development Corp 주식 (ODV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.02 | $2.79 | $0.235 | 2,060,827.0 | +7.64% |
| 2025-09-04 | $2.85 | $2.73 | $0.121 | 1,043,725.0 | -3.51% |
| 2025-09-03 | $2.89 | $2.77 | $0.115 | 1,407,210.0 | +3.26% |
| 2025-09-02 | $2.84 | $2.69 | $0.15 | 1,601,943.0 | +1.47% |
| 2025-08-29 | $2.81 | $2.71 | $0.105 | 1,120,610.0 | -2.16% |
| 2025-08-28 | $2.87 | $2.76 | $0.11 | 1,228,929.0 | -0.71% |
| 2025-08-27 | $2.88 | $2.73 | $0.15 | 967,841.0 | -2.44% |
| 2025-08-26 | $2.90 | $2.62 | $0.285 | 2,483,920.0 | +9.75% |
| 2025-08-25 | $2.68 | $2.60 | $0.08 | 793,730.0 | +0.19% |
| 2025-08-22 | $2.65 | $2.51 | $0.135 | 815,816.0 | +1.16% |
| 2025-08-21 | $2.58 | $2.39 | $0.19 | 1,124,160.0 | +7.50% |
| 2025-08-20 | $2.58 | $2.39 | $0.19 | 551,939.0 | -2.04% |
| 2025-08-19 | $2.59 | $2.43 | $0.16 | 587,214.0 | -3.92% |
| 2025-08-18 | $2.56 | $2.48 | $0.075 | 695,299.0 | +0.39% |
| 2025-08-15 | $2.63 | $2.50 | $0.1348 | 665,003.0 | -1.55% |
| 2025-08-14 | $2.65 | $2.51 | $0.1387 | 1,139,848.0 | +1.98% |
| 2025-08-13 | $2.57 | $2.43 | $0.14 | 404,676.0 | -0.39% |
| 2025-08-12 | $2.58 | $2.50 | $0.08 | 388,996.0 | +0.00% |
| 2025-08-11 | $2.58 | $2.46 | $0.125 | 1,159,110.0 | +1.20% |
| 2025-08-08 | $2.59 | $2.51 | $0.08 | 607,199.0 | -1.95% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $3.02 | $2.69 | $0.335 | 8,174,532.0 | +8.82% |
| 2025-08 | $2.90 | $2.14 | $0.765 | 22,455,860.0 | +26.51% |
| 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% |
3.04%
자본화:
|
볼륨(24시간):