Orion Office Reit (ONL)

ONL
🏛️ Estados Unidos →
2.70
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 8.48 8.59 8.38 8.54 0.4M
2022-12-29 8.31 8.49 8.29 8.47 0.6M
2022-12-28 8.60 8.67 8.41 8.43 0.7M
2022-12-27 8.73 8.75 8.56 8.60 0.5M
2022-12-23 8.82 8.93 8.70 8.76 0.4M
2022-12-22 8.75 8.79 8.41 8.77 0.7M
2022-12-21 8.82 8.99 8.75 8.88 0.6M
2022-12-20 8.73 8.89 8.68 8.79 0.5M
2022-12-19 8.81 8.92 8.60 8.71 0.7M
2022-12-16 9.00 9.23 8.81 8.88 1.4M
2022-12-15 9.25 9.27 9.07 9.14 0.6M
2022-12-14 9.20 9.64 9.16 9.25 1.6M
2022-12-13 9.26 9.74 9.10 9.25 0.9M
2022-12-12 9.16 9.26 9.04 9.13 0.6M
2022-12-09 8.98 9.18 8.91 9.11 0.5M
2022-12-08 8.97 9.16 8.94 9.03 0.6M
2022-12-07 9.04 9.13 8.87 8.96 0.7M
2022-12-06 9.23 9.25 8.91 9.00 0.3M
2022-12-05 9.40 9.46 9.22 9.28 0.2M
2022-12-02 9.19 9.55 9.19 9.52 0.2M
2022-12-01 9.34 9.59 9.29 9.34 0.2M
2022-11-30 9.11 9.36 9.00 9.29 0.2M
2022-11-29 9.11 9.20 9.05 9.15 0.1M
2022-11-28 9.24 9.37 9.06 9.09 0.2M
2022-11-25 9.28 9.40 9.28 9.33 0.1M
2022-11-23 9.30 9.39 9.23 9.33 0.1M
2022-11-22 9.40 9.47 9.22 9.34 0.2M
2022-11-21 9.29 9.41 9.27 9.39 0.2M
2022-11-18 9.36 9.43 9.19 9.42 0.3M
2022-11-17 9.10 9.28 9.08 9.20 0.2M
2022-11-16 9.35 9.39 9.22 9.25 0.2M
2022-11-15 9.53 9.64 9.34 9.43 0.2M
2022-11-14 9.73 9.73 9.45 9.47 0.2M
2022-11-11 9.85 9.95 9.73 9.78 0.2M
2022-11-10 9.51 9.93 9.46 9.80 0.4M
2022-11-09 9.18 9.34 9.10 9.28 0.2M
2022-11-08 9.06 9.31 9.00 9.17 0.2M
2022-11-07 9.17 9.20 8.98 9.11 0.2M
2022-11-04 9.20 9.22 8.81 9.21 0.3M
2022-11-03 9.09 9.35 8.93 9.20 0.3M
2022-11-02 9.30 9.53 9.16 9.18 0.2M
2022-11-01 9.46 9.47 9.22 9.36 0.2M
2022-10-31 9.35 9.42 9.25 9.37 1.8M
2022-10-28 9.50 9.53 9.30 9.43 1.7M
2022-10-27 9.43 9.59 9.37 9.51 0.2M
2022-10-26 9.43 9.62 9.30 9.44 0.2M
2022-10-25 8.96 9.36 8.96 9.34 0.4M
2022-10-24 9.09 9.13 8.97 9.00 0.2M
2022-10-21 9.06 9.12 8.93 9.05 0.2M
2022-10-20 8.86 9.11 8.86 9.00 0.2M
2022-10-19 9.05 9.12 8.74 8.96 0.3M
2022-10-18 9.39 9.56 9.16 9.23 0.3M
2022-10-17 9.27 9.42 9.19 9.28 0.4M
2022-10-14 9.25 9.29 9.08 9.09 0.2M
2022-10-13 8.88 9.16 8.75 9.11 0.5M
2022-10-12 8.96 9.03 8.86 8.97 0.2M
2022-10-11 8.84 8.98 8.72 8.94 0.4M
2022-10-10 8.90 9.03 8.86 8.88 0.2M
2022-10-07 8.87 8.92 8.74 8.86 0.3M
2022-10-06 9.01 9.13 8.85 8.97 0.2M
2022-10-05 9.15 9.23 8.94 9.06 0.3M
2022-10-04 8.82 9.36 8.82 9.32 0.3M
2022-10-03 8.75 8.82 8.64 8.74 0.4M
2022-09-30 8.63 8.90 8.63 8.75 0.4M
2022-09-29 8.68 8.68 8.42 8.59 0.4M
2022-09-28 8.58 8.98 8.55 8.87 0.4M
2022-09-27 8.80 8.90 8.57 8.60 0.5M
2022-09-26 9.00 9.09 8.74 8.75 0.6M
2022-09-23 9.15 9.17 8.97 9.11 0.3M
2022-09-22 9.40 9.43 9.15 9.29 0.3M
2022-09-21 9.69 9.73 9.45 9.46 0.4M
2022-09-20 9.81 9.81 9.62 9.69 0.3M
2022-09-19 9.94 9.98 9.76 9.88 0.3M
2022-09-16 9.70 10.05 9.67 10.03 1.0M
2022-09-15 9.97 10.26 9.84 9.85 0.4M
2022-09-14 9.99 10.12 9.97 10.03 0.3M
2022-09-13 10.32 10.47 9.99 10.05 0.3M
2022-09-12 10.63 10.69 10.48 10.50 0.3M
2022-09-09 10.37 10.64 10.35 10.55 0.3M
2022-09-08 10.22 10.34 10.11 10.32 0.3M
2022-09-07 9.82 10.31 9.81 10.26 0.4M
2022-09-06 9.90 9.93 9.81 9.82 0.4M
2022-09-02 10.07 10.10 9.84 9.90 0.3M
2022-09-01 9.87 9.96 9.74 9.94 0.4M
2022-08-31 9.89 9.98 9.86 9.87 0.3M
2022-08-30 10.05 10.09 9.93 9.94 0.5M
2022-08-29 9.89 10.08 9.82 10.06 0.4M
2022-08-26 10.26 10.26 9.87 9.88 0.4M
2022-08-25 10.03 10.31 10.03 10.28 0.5M
2022-08-24 10.06 10.18 10.02 10.06 0.4M
2022-08-23 10.08 10.18 10.04 10.11 0.4M
2022-08-22 10.33 10.34 10.08 10.09 0.4M
2022-08-19 10.47 10.51 10.33 10.40 0.2M
2022-08-18 10.54 10.64 10.40 10.61 0.3M
2022-08-17 10.75 10.79 10.54 10.58 0.4M
2022-08-16 10.83 11.04 10.82 10.87 0.4M
2022-08-15 10.86 10.93 10.74 10.90 0.3M
2022-08-12 10.75 10.96 10.68 10.92 0.4M
2022-08-11 10.66 10.77 10.62 10.75 0.3M
2022-08-10 10.78 10.96 10.63 10.64 0.3M
2022-08-09 10.93 10.96 10.59 10.61 0.4M
2022-08-08 10.76 11.05 10.76 10.94 0.3M
2022-08-05 10.81 10.81 10.47 10.67 0.3M
2022-08-04 10.86 11.25 10.79 10.82 0.4M
2022-08-03 10.78 11.00 10.78 10.88 0.3M
2022-08-02 10.82 10.88 10.68 10.79 0.4M
2022-08-01 10.90 10.93 10.73 10.86 0.3M
2022-07-29 10.72 10.99 10.62 10.94 0.3M
2022-07-28 10.56 10.74 10.54 10.72 0.3M
2022-07-27 10.60 10.63 10.46 10.57 0.3M
2022-07-26 10.82 10.88 10.55 10.58 0.2M
2022-07-25 10.90 10.93 10.76 10.85 0.7M
2022-07-22 10.87 10.95 10.58 10.87 0.4M
2022-07-21 10.84 10.86 10.65 10.83 0.4M
2022-07-20 10.79 11.00 10.68 10.94 0.4M
2022-07-19 10.40 10.80 10.40 10.78 0.3M
2022-07-18 10.32 10.54 10.28 10.33 0.3M
2022-07-15 10.31 10.42 10.16 10.26 0.9M
2022-07-14 10.06 10.20 10.04 10.13 1.5M
2022-07-13 10.31 10.40 10.22 10.26 0.4M
2022-07-12 10.28 10.49 10.27 10.36 1.4M
2022-07-11 10.42 10.56 10.28 10.29 0.7M
2022-07-08 10.60 10.68 10.49 10.51 0.5M
2022-07-07 10.71 10.85 10.64 10.65 0.6M
2022-07-06 10.96 11.08 10.70 10.71 0.7M
2022-07-05 10.86 10.99 10.65 10.98 0.9M
2022-07-01 10.87 11.08 10.82 11.01 1.0M
2022-06-30 11.00 11.20 10.92 10.96 0.7M
2022-06-29 11.23 11.23 10.94 11.13 0.8M
2022-06-28 11.34 11.70 11.28 11.29 0.7M
2022-06-27 11.39 11.66 11.17 11.20 0.9M
2022-06-24 11.77 11.97 11.33 11.33 7.3M
2022-06-23 11.60 11.83 11.59 11.77 0.7M
2022-06-22 11.60 11.87 11.54 11.65 0.6M
2022-06-21 11.70 12.05 11.66 11.75 0.6M
2022-06-17 11.44 11.85 11.38 11.71 1.5M
2022-06-16 11.58 11.69 11.28 11.37 0.7M
2022-06-15 11.70 12.05 11.63 11.85 0.4M
2022-06-14 11.49 11.62 11.37 11.59 0.9M
2022-06-13 11.85 11.95 11.47 11.53 0.8M
2022-06-10 12.22 12.31 12.01 12.07 0.5M
2022-06-09 12.36 12.53 12.28 12.40 0.7M
2022-06-08 12.77 12.81 12.49 12.52 0.3M
2022-06-07 12.70 12.86 12.50 12.84 0.4M
2022-06-06 13.04 13.13 12.72 12.78 0.4M
2022-06-03 13.00 13.11 12.82 12.88 0.5M
2022-06-02 13.11 13.21 13.01 13.13 0.4M
2022-06-01 13.31 13.36 13.08 13.17 0.4M
2022-05-31 13.35 13.47 13.27 13.33 0.5M
2022-05-27 13.62 13.74 13.51 13.51 0.4M
2022-05-26 13.40 13.68 13.40 13.52 0.3M
2022-05-25 13.15 13.42 13.10 13.38 0.3M
2022-05-24 13.05 13.31 12.91 13.29 0.5M
2022-05-23 13.19 13.30 13.07 13.12 0.5M
2022-05-20 13.20 13.24 13.02 13.17 0.4M
2022-05-19 12.97 13.25 12.97 13.10 0.5M
2022-05-18 13.45 13.51 13.09 13.11 0.4M
2022-05-17 13.00 13.47 13.00 13.46 0.6M
2022-05-16 12.79 13.09 12.74 12.98 0.6M
2022-05-13 12.82 12.91 12.66 12.82 0.4M
2022-05-12 12.21 12.90 12.10 12.85 0.7M
2022-05-11 12.20 12.38 12.08 12.30 1.2M
2022-05-10 12.90 12.99 12.04 12.14 0.8M
2022-05-09 12.95 13.07 12.68 12.80 0.6M
2022-05-06 13.15 13.26 12.98 13.12 0.7M
2022-05-05 13.35 13.58 13.14 13.22 0.7M
2022-05-04 13.65 13.69 13.14 13.58 1.1M
2022-05-03 13.27 13.66 13.27 13.55 0.5M
2022-05-02 13.48 13.56 13.17 13.32 0.8M
2022-04-29 13.55 13.69 13.41 13.42 0.6M
2022-04-28 13.52 13.88 13.45 13.63 0.6M
2022-04-27 13.47 13.58 13.30 13.45 0.8M
2022-04-26 13.60 13.70 13.41 13.48 0.6M
2022-04-25 13.23 13.66 13.14 13.63 0.7M
2022-04-22 13.44 13.51 13.24 13.36 0.4M
2022-04-21 14.03 14.12 13.40 13.50 0.6M
2022-04-20 14.00 14.15 13.97 13.99 0.6M
2022-04-19 13.66 14.13 13.66 14.02 0.6M
2022-04-18 13.60 13.90 13.54 13.72 0.7M
2022-04-14 13.56 13.75 13.54 13.61 0.5M
2022-04-13 13.45 13.73 13.44 13.63 0.5M
2022-04-12 13.49 13.65 13.29 13.40 0.6M
2022-04-11 13.63 13.69 13.38 13.45 0.4M
2022-04-08 13.42 13.70 13.33 13.64 0.6M
2022-04-07 13.71 13.78 13.41 13.48 1.2M
2022-04-06 13.89 13.93 13.68 13.82 0.7M
2022-04-05 13.95 14.36 13.93 13.98 1.0M
2022-04-04 14.25 14.37 13.91 14.04 0.8M
2022-04-01 13.98 14.51 13.82 14.31 0.7M
2022-03-31 14.17 14.21 13.98 14.00 0.9M
2022-03-30 14.60 14.81 14.36 14.39 0.9M
2022-03-29 14.53 14.82 14.10 14.71 1.1M
2022-03-28 14.88 14.88 14.00 14.53 3.2M
2022-03-25 15.12 15.34 14.71 15.13 4.7M
2022-03-24 17.67 18.21 17.64 17.98 1.2M
2022-03-23 17.80 17.85 17.50 17.61 0.6M
2022-03-22 17.66 17.85 17.50 17.77 0.6M
2022-03-21 17.33 17.67 17.21 17.54 0.7M
2022-03-18 17.72 17.90 17.07 17.20 1.8M
2022-03-17 17.28 17.98 17.28 17.73 0.7M
2022-03-16 17.31 17.61 17.19 17.39 0.5M
2022-03-15 17.23 17.45 17.16 17.24 0.4M
2022-03-14 17.48 17.60 17.02 17.06 0.6M
2022-03-11 16.96 17.16 16.64 16.79 0.2M
2022-03-10 16.41 16.93 16.41 16.89 0.2M
2022-03-09 16.34 16.74 16.30 16.59 0.3M
2022-03-08 15.94 16.38 15.85 16.08 0.4M
2022-03-07 16.40 16.40 15.85 15.89 0.4M
2022-03-04 16.58 16.63 16.28 16.41 0.3M
2022-03-03 16.79 16.80 16.46 16.72 0.3M
2022-03-02 16.65 16.88 16.51 16.67 0.3M
2022-03-01 17.17 17.32 16.63 16.71 0.3M
2022-02-28 16.52 17.22 16.52 17.03 0.5M
2022-02-25 16.65 16.86 16.40 16.75 0.5M
2022-02-24 15.97 16.55 15.77 16.50 0.8M
2022-02-23 16.46 16.61 16.21 16.46 0.6M
2022-02-22 16.60 16.94 16.32 16.50 0.6M
2022-02-18 17.10 17.18 16.72 16.73 0.4M
2022-02-17 17.15 17.27 16.80 17.10 0.5M
2022-02-16 16.78 17.36 16.73 17.21 0.6M
2022-02-15 16.77 17.06 16.64 16.72 0.6M
2022-02-14 16.80 17.13 16.58 16.65 0.4M
2022-02-11 17.50 17.50 16.78 16.94 0.7M
2022-02-10 17.61 18.00 17.23 17.30 0.4M
2022-02-09 16.95 17.90 16.95 17.83 0.4M
2022-02-08 16.78 17.12 16.56 16.90 0.4M
2022-02-07 16.47 16.92 16.42 16.79 0.3M
2022-02-04 16.70 16.76 16.33 16.60 0.3M
2022-02-03 16.98 17.16 16.76 16.77 0.6M
2022-02-02 17.05 17.15 16.70 17.14 1.1M
2022-02-01 16.67 17.05 16.67 16.94 0.3M
2022-01-31 16.57 17.02 16.42 16.64 1.2M
2022-01-28 16.00 16.66 15.90 16.66 0.3M
2022-01-27 16.40 16.68 16.00 16.04 0.6M
2022-01-26 17.04 17.19 16.34 16.40 0.5M
2022-01-25 16.46 17.14 16.37 16.83 0.8M
2022-01-24 16.21 16.76 15.83 16.74 0.9M
2022-01-21 16.23 16.77 16.14 16.42 0.6M
2022-01-20 16.75 16.97 16.39 16.39 0.5M
2022-01-19 17.08 17.20 16.70 16.80 0.6M
2022-01-18 17.64 17.65 16.90 17.02 0.6M
2022-01-14 17.50 17.73 17.39 17.68 0.3M
2022-01-13 17.50 17.69 17.47 17.60 0.4M
2022-01-12 17.57 17.71 17.46 17.50 0.4M
2022-01-11 17.53 17.69 17.43 17.58 0.4M
2022-01-10 17.88 17.91 17.46 17.64 0.7M
2022-01-07 17.82 18.21 17.77 18.00 0.4M
2022-01-06 17.92 18.09 17.49 17.94 0.7M
2022-01-05 18.58 18.69 17.99 18.00 0.7M
2022-01-04 18.50 18.80 18.50 18.74 0.4M
2022-01-03 18.51 18.75 18.38 18.66 0.6M