Stockscreener 앱 받기
19.16
3.40%
0.63
시간 외 거래:
19.16
Osisko Gold Royalties Ltd 주식 (OR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $19.27 | $18.89 | $0.38 | 523,675.0 | +3.40% |
| 2024-11-15 | $18.71 | $18.38 | $0.33 | 4,637,400.0 | -0.32% |
| 2024-11-14 | $18.66 | $18.26 | $0.40 | 911,974.0 | +0.92% |
| 2024-11-13 | $18.68 | $18.32 | $0.36 | 780,454.0 | -0.86% |
| 2024-11-12 | $19.06 | $18.42 | $0.639 | 870,385.0 | -2.93% |
| 2024-11-11 | $19.56 | $18.53 | $1.03 | 1,032,106.0 | -5.43% |
| 2024-11-08 | $20.78 | $20.08 | $0.70 | 450,129.0 | -1.46% |
| 2024-11-07 | $20.66 | $19.90 | $0.76 | 570,631.0 | +1.08% |
| 2024-11-06 | $20.32 | $19.64 | $0.68 | 736,022.0 | -0.78% |
| 2024-11-05 | $20.53 | $20.34 | $0.1947 | 476,689.0 | +0.94% |
| 2024-11-04 | $20.51 | $20.19 | $0.32 | 319,041.0 | -0.44% |
| 2024-11-01 | $20.59 | $20.15 | $0.44 | 551,746.0 | +1.24% |
| 2024-10-31 | $20.85 | $20.12 | $0.73 | 1,231,586.0 | -4.28% |
| 2024-10-30 | $21.07 | $20.64 | $0.435 | 301,226.0 | +0.10% |
| 2024-10-29 | $21.29 | $20.82 | $0.469 | 532,612.0 | +1.11% |
| 2024-10-28 | $20.84 | $20.60 | $0.24 | 299,830.0 | +0.39% |
| 2024-10-25 | $20.98 | $20.64 | $0.345 | 524,920.0 | +0.19% |
| 2024-10-24 | $20.99 | $20.29 | $0.70 | 489,662.0 | -1.05% |
| 2024-10-23 | $21.07 | $20.68 | $0.3959 | 365,099.0 | -1.04% |
| 2024-10-22 | $21.20 | $20.95 | $0.245 | 413,126.0 | +0.86% |
Osisko Gold Royalties Ltd 주식 (OR) 연도별 가격 이력
이 심층 분석에서는 Osisko Gold Royalties Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Osisko Gold Royalties Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Osisko Gold Royalties Ltd 주식 (OR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $20.78 | $18.26 | $2.52 | 12,383,927.0 | -4.82% |
| 2024-10 | $21.29 | $18.26 | $3.03 | 11,315,444.0 | +8.75% |
| 2024-09 | $19.03 | $16.50 | $2.53 | 12,451,935.0 | +7.18% |
| 2024-08 | $18.02 | $15.78 | $2.24 | 12,088,841.0 | -1.54% |
| 2024-07 | $18.34 | $15.40 | $2.94 | 15,217,679.0 | +12.58% |
| 2024-06 | $17.37 | $15.12 | $2.25 | 19,395,686.0 | -6.43% |
| 2024-05 | $16.79 | $15.31 | $1.48 | 11,666,320.0 | +8.19% |
| 2024-04 | $16.81 | $15.30 | $1.51 | 17,049,578.0 | -6.27% |
| 2024-03 | $16.55 | $14.55 | $2.00 | 21,006,021.0 | +12.54% |
| 2024-02 | $15.30 | $12.77 | $2.54 | 19,605,413.0 | +0.21% |
| 2024-01 | $14.85 | $13.37 | $1.48 | 13,977,860.0 | +1.96% |
Osisko Gold Royalties Ltd 주식 (OR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.20 | $13.07 | $2.13 | 16,700,610.0 | -2.59% |
| 2023-11 | $14.74 | $11.89 | $2.85 | 24,521,233.0 | +19.97% |
| 2023-10 | $12.62 | $11.24 | $1.38 | 16,616,633.0 | +4.00% |
| 2023-09 | $13.57 | $11.52 | $2.05 | 12,275,617.0 | -11.99% |
| 2023-08 | $14.55 | $13.10 | $1.46 | 11,324,842.0 | -9.92% |
| 2023-07 | $15.77 | $13.27 | $2.50 | 24,599,728.0 | -3.58% |
| 2023-06 | $16.46 | $14.72 | $1.74 | 16,676,883.0 | -3.09% |
| 2023-05 | $17.96 | $15.22 | $2.74 | 22,429,390.0 | -2.46% |
| 2023-04 | $17.00 | $15.77 | $1.23 | 17,767,414.0 | +2.78% |
| 2023-03 | $15.88 | $12.73 | $3.15 | 26,957,322.0 | +20.67% |
| 2023-02 | $13.61 | $12.31 | $1.29 | 11,095,421.0 | -2.02% |
| 2023-01 | $14.03 | $12.18 | $1.85 | 17,914,222.0 | +10.85% |
Osisko Gold Royalties Ltd 주식 (OR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $12.88 | $11.78 | $1.10 | 13,786,811.0 | -4.28% |
| 2022-11 | $13.10 | $9.94 | $3.16 | 14,300,553.0 | +17.41% |
| 2022-10 | $11.06 | $9.39 | $1.67 | 12,534,258.0 | +5.50% |
| 2022-09 | $10.84 | $9.20 | $1.64 | 19,851,443.0 | +5.17% |
| 2022-08 | $10.76 | $9.55 | $1.21 | 12,254,774.0 | -7.37% |
| 2022-07 | $10.55 | $9.25 | $1.30 | 18,150,790.0 | +3.47% |
| 2022-06 | $12.05 | $10.06 | $1.99 | 23,223,206.0 | -10.38% |
| 2022-05 | $12.85 | $10.18 | $2.67 | 21,706,332.0 | -8.37% |
| 2022-04 | $14.27 | $12.14 | $2.13 | 18,871,296.0 | -6.75% |
| 2022-03 | $14.56 | $12.36 | $2.21 | 38,026,718.0 | +6.72% |
| 2022-02 | $12.81 | $10.93 | $1.88 | 12,907,284.0 | +11.86% |
| 2022-01 | $12.39 | $10.64 | $1.75 | 14,455,111.0 | -9.80% |
6.03%
자본화:
|
볼륨(24시간):