Stockscreener 앱 받기
1.74
0.57%
-0.01
시간 외 거래:
1.75
0.01
+0.57%
Osisko Development Corp 주식 (ODV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-26 | $1.75 | $1.69 | $0.06 | 66,533.0 | -0.57% |
| 2024-11-25 | $1.84 | $1.66 | $0.18 | 397,151.0 | -4.89% |
| 2024-11-22 | $1.95 | $1.81 | $0.14 | 527,160.0 | -3.16% |
| 2024-11-21 | $2.02 | $1.64 | $0.38 | 2,254,808.0 | +28.38% |
| 2024-11-20 | $1.64 | $1.39 | $0.25 | 181,009.0 | -1.33% |
| 2024-11-19 | $1.50 | $1.45 | $0.05 | 144,217.0 | +5.63% |
| 2024-11-18 | $1.48 | $1.34 | $0.1406 | 354,829.0 | +0.71% |
| 2024-11-15 | $1.50 | $1.40 | $0.0997 | 180,081.0 | -4.08% |
| 2024-11-14 | $1.54 | $1.46 | $0.08 | 278,355.0 | -4.55% |
| 2024-11-13 | $1.60 | $1.51 | $0.085 | 258,511.0 | -2.53% |
| 2024-11-12 | $1.69 | $1.56 | $0.13 | 232,573.0 | -3.66% |
| 2024-11-11 | $1.70 | $1.56 | $0.14 | 373,263.0 | -4.09% |
| 2024-11-08 | $1.82 | $1.65 | $0.1721 | 334,612.0 | -5.52% |
| 2024-11-07 | $1.83 | $1.77 | $0.06 | 138,216.0 | +2.26% |
| 2024-11-06 | $1.80 | $1.73 | $0.07 | 167,004.0 | -0.56% |
| 2024-11-05 | $1.83 | $1.77 | $0.06 | 329,979.0 | +0.00% |
| 2024-11-04 | $1.89 | $1.76 | $0.13 | 231,205.0 | +0.56% |
| 2024-11-01 | $1.86 | $1.75 | $0.1089 | 134,599.0 | -3.28% |
| 2024-10-31 | $1.85 | $1.70 | $0.15 | 485,687.0 | +1.10% |
| 2024-10-30 | $1.88 | $1.81 | $0.07 | 271,303.0 | -2.69% |
| 2024-10-29 | $1.92 | $1.86 | $0.06 | 194,619.0 | -1.59% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $2.02 | $1.34 | $0.6806 | 6,650,638.0 | -4.92% |
| 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% |
Osisko Development Corp 주식 (ODV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $5.00 | $4.05 | $0.9499 | 1,582,172.0 | -8.70% |
| 2022-11 | $5.20 | $4.05 | $1.15 | 955,629.0 | +14.88% |
| 2022-10 | $4.85 | $4.01 | $0.8358 | 711,314.0 | -9.89% |
| 2022-09 | $6.32 | $4.31 | $2.01 | 1,503,390.0 | -6.57% |
| 2022-08 | $7.67 | $4.15 | $3.52 | 2,134,858.0 | +0.00% |
0.14%
0.14%
자본화:
|
볼륨(24시간):