Stockscreener 앱 받기
3.01
2.03%
0.06
시간 외 거래:
3.01
Orion Properties Inc 주식 (ONL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $3.01 | $2.93 | $0.08 | 245,415.0 | +2.03% |
| 2025-09-04 | $2.96 | $2.90 | $0.06 | 180,407.0 | -0.34% |
| 2025-09-03 | $2.99 | $2.90 | $0.09 | 185,419.0 | -0.67% |
| 2025-09-02 | $2.98 | $2.92 | $0.062 | 329,462.0 | +0.34% |
| 2025-08-29 | $3.01 | $2.90 | $0.11 | 371,290.0 | +3.48% |
| 2025-08-28 | $2.99 | $2.82 | $0.17 | 391,587.0 | -0.69% |
| 2025-08-27 | $2.92 | $2.78 | $0.145 | 378,029.0 | +3.21% |
| 2025-08-26 | $2.81 | $2.76 | $0.05 | 179,020.0 | +0.36% |
| 2025-08-25 | $2.82 | $2.73 | $0.09 | 235,242.0 | +0.00% |
| 2025-08-22 | $2.85 | $2.71 | $0.14 | 265,598.0 | +2.20% |
| 2025-08-21 | $2.76 | $2.68 | $0.08 | 218,621.0 | +0.74% |
| 2025-08-20 | $2.73 | $2.62 | $0.11 | 272,661.0 | +2.26% |
| 2025-08-19 | $2.69 | $2.53 | $0.155 | 362,073.0 | +5.58% |
| 2025-08-18 | $2.56 | $2.50 | $0.055 | 352,905.0 | +0.00% |
| 2025-08-15 | $2.58 | $2.50 | $0.085 | 1,050,386.0 | -2.33% |
| 2025-08-14 | $2.58 | $2.50 | $0.09 | 456,062.0 | -0.77% |
| 2025-08-13 | $2.60 | $2.54 | $0.055 | 282,640.0 | +0.78% |
| 2025-08-12 | $2.60 | $2.52 | $0.0795 | 335,869.0 | +0.00% |
| 2025-08-11 | $2.68 | $2.55 | $0.1279 | 357,082.0 | -0.39% |
| 2025-08-08 | $2.88 | $2.54 | $0.34 | 682,250.0 | +1.98% |
Orion Properties Inc 주식 (ONL) 연도별 가격 이력
이 심층 분석에서는 Orion Properties Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ONL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Orion Properties Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Orion Properties Inc 주식 (ONL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $3.01 | $2.90 | $0.11 | 1,186,118.0 | +1.35% |
| 2025-08 | $3.01 | $2.44 | $0.57 | 7,991,173.0 | +13.36% |
| 2025-07 | $2.77 | $2.10 | $0.67 | 9,217,811.0 | +23.00% |
| 2025-06 | $2.45 | $1.86 | $0.59 | 21,063,826.0 | +11.52% |
| 2025-05 | $2.19 | $1.63 | $0.555 | 13,176,896.0 | +4.37% |
| 2025-04 | $2.17 | $1.46 | $0.71 | 13,836,824.0 | -14.49% |
| 2025-03 | $4.25 | $2.08 | $2.17 | 21,875,587.0 | -48.06% |
| 2025-02 | $4.18 | $3.96 | $0.22 | 3,703,835.0 | +1.73% |
| 2025-01 | $4.15 | $3.66 | $0.4899 | 6,396,578.0 | +9.16% |
Orion Properties Inc 주식 (ONL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.25 | $3.65 | $0.5952 | 7,085,472.0 | -11.82% |
| 2024-11 | $4.30 | $3.67 | $0.63 | 5,463,649.0 | +13.40% |
| 2024-10 | $4.32 | $3.68 | $0.64 | 5,752,353.0 | -6.75% |
| 2024-09 | $4.39 | $3.85 | $0.54 | 6,461,813.0 | -2.44% |
| 2024-08 | $4.28 | $3.50 | $0.78 | 5,485,145.0 | +1.23% |
| 2024-07 | $4.24 | $3.34 | $0.8999 | 7,345,192.0 | +12.81% |
| 2024-06 | $3.87 | $3.30 | $0.57 | 8,536,461.0 | -4.27% |
| 2024-05 | $3.87 | $3.10 | $0.7713 | 12,672,160.0 | +20.19% |
| 2024-04 | $3.55 | $3.01 | $0.54 | 9,260,451.0 | -11.11% |
| 2024-03 | $3.72 | $3.17 | $0.5474 | 10,151,410.0 | +0.00% |
| 2024-02 | $5.18 | $3.45 | $1.73 | 10,330,172.0 | -31.71% |
| 2024-01 | $5.91 | $4.99 | $0.915 | 7,378,412.0 | -10.14% |
Orion Properties Inc 주식 (ONL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.22 | $5.09 | $1.13 | 9,399,824.0 | +10.85% |
| 2023-11 | $5.56 | $4.61 | $0.95 | 12,533,231.0 | +7.95% |
| 2023-10 | $5.22 | $4.41 | $0.81 | 11,607,560.0 | -8.25% |
| 2023-09 | $5.96 | $5.11 | $0.856 | 39,013,363.0 | -10.63% |
| 2023-08 | $6.69 | $5.66 | $1.03 | 8,164,307.0 | -10.31% |
| 2023-07 | $7.07 | $6.45 | $0.625 | 7,299,363.0 | -1.66% |
| 2023-06 | $6.83 | $5.48 | $1.34 | 11,697,561.0 | +19.10% |
| 2023-05 | $6.49 | $5.27 | $1.22 | 10,171,485.0 | -9.61% |
| 2023-04 | $6.91 | $5.88 | $1.04 | 8,316,363.0 | -8.36% |
| 2023-03 | $8.52 | $5.61 | $2.91 | 24,011,386.0 | -21.73% |
| 2023-02 | $9.75 | $8.54 | $1.21 | 6,576,941.0 | -11.30% |
| 2023-01 | $9.67 | $8.20 | $1.47 | 6,141,544.0 | +13.00% |
2.03%
자본화:
|
볼륨(24시간):