Stockscreener 앱 받기
2.84
1.05%
-0.03
시간 외 거래:
2.84
Orion Properties Inc 주식 (ONL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $2.85 | $2.79 | $0.059 | 204,021.0 | -1.05% |
| 2026-08-14 | $2.89 | $2.81 | $0.08 | 130,000.0 | +1.41% |
| 2026-08-13 | $2.87 | $2.75 | $0.115 | 214,489.0 | +0.00% |
| 2026-08-12 | $2.84 | $2.74 | $0.10 | 264,481.0 | +2.17% |
| 2026-08-11 | $2.80 | $2.72 | $0.08 | 305,383.0 | +0.73% |
| 2026-08-10 | $2.85 | $2.71 | $0.14 | 452,834.0 | -2.48% |
| 2026-08-07 | $3.05 | $2.73 | $0.32 | 935,239.0 | +8.46% |
| 2026-08-06 | $2.66 | $2.57 | $0.09 | 361,586.0 | -2.26% |
| 2026-08-05 | $2.72 | $2.63 | $0.09 | 216,301.0 | -1.85% |
| 2026-08-04 | $2.74 | $2.67 | $0.075 | 215,692.0 | -0.73% |
| 2026-08-03 | $2.75 | $2.64 | $0.115 | 374,348.0 | +3.41% |
| 2026-07-31 | $2.69 | $2.60 | $0.085 | 373,390.0 | +1.15% |
| 2026-07-30 | $2.68 | $2.60 | $0.075 | 159,101.0 | -1.51% |
| 2026-07-29 | $2.67 | $2.61 | $0.06 | 262,365.0 | +1.53% |
| 2026-07-28 | $2.65 | $2.58 | $0.0735 | 376,094.0 | -1.14% |
| 2026-07-27 | $2.66 | $2.62 | $0.045 | 127,277.0 | +1.54% |
| 2026-07-24 | $2.65 | $2.58 | $0.07 | 124,476.0 | +0.78% |
| 2026-07-23 | $2.62 | $2.57 | $0.049 | 166,819.0 | -1.53% |
| 2026-07-22 | $2.68 | $2.62 | $0.06 | 195,082.0 | -1.87% |
| 2026-07-21 | $2.70 | $2.65 | $0.05 | 121,033.0 | +0.75% |
| 2026-07-20 | $2.70 | $2.62 | $0.08 | 197,893.0 | +0.76% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $3.05 | $2.57 | $0.48 | 3,878,395.0 | +7.58% |
| 2026-07 | $2.90 | $2.57 | $0.335 | 4,663,102.0 | -8.65% |
| 2026-06 | $3.02 | $2.62 | $0.405 | 13,791,432.0 | -3.02% |
| 2026-05 | $3.04 | $2.70 | $0.34 | 7,052,323.0 | +3.83% |
| 2026-04 | $2.91 | $2.11 | $0.80 | 7,336,698.0 | +33.49% |
| 2026-03 | $2.59 | $1.89 | $0.6999 | 7,428,815.0 | -13.65% |
| 2026-02 | $2.72 | $2.21 | $0.508 | 4,803,765.0 | +11.66% |
| 2026-01 | $2.46 | $2.00 | $0.4587 | 5,479,973.0 | -1.33% |
Orion Properties Inc 주식 (ONL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.31 | $1.92 | $0.39 | 6,813,005.0 | -0.89% |
| 2025-11 | $2.63 | $2.17 | $0.465 | 4,910,453.0 | -8.91% |
| 2025-10 | $2.78 | $2.42 | $0.3555 | 4,444,241.0 | -8.52% |
| 2025-09 | $3.05 | $2.67 | $0.38 | 4,626,651.0 | -9.09% |
| 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% |
1.74%
0.04%
자본화:
|
볼륨(24시간):