U.S. markets open in 8 hours 11 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,801.50 +50.75 (+0.26%) E-mini Russell 2000 Index Futur
2,059.40 +6.60 (+0.32%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,340.30 -4.10 (-0.17%)
Orion Office REIT Inc. (ONL)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 3.4000 | 3.4200 | 3.3050 | 3.3900 | 3.3900 | 478,400 |
| 21 jun 2024 | 3.3600 | 3.4650 | 3.3250 | 3.4100 | 3.4100 | 626,500 |
| 20 jun 2024 | 3.3400 | 3.3800 | 3.3100 | 3.3600 | 3.3600 | 492,700 |
| 18 jun 2024 | 3.3800 | 3.4200 | 3.3440 | 3.3600 | 3.3600 | 424,000 |
| 17 jun 2024 | 3.4100 | 3.4350 | 3.3000 | 3.3600 | 3.3600 | 315,900 |
| 14 jun 2024 | 3.4300 | 3.4700 | 3.4000 | 3.4300 | 3.4300 | 267,200 |
| 13 jun 2024 | 3.4400 | 3.4850 | 3.4180 | 3.4600 | 3.4600 | 228,400 |
| 12 jun 2024 | 3.5500 | 3.6450 | 3.4300 | 3.4300 | 3.4300 | 313,700 |
| 11 jun 2024 | 3.4400 | 3.4700 | 3.3900 | 3.4200 | 3.4200 | 451,700 |
| 10 jun 2024 | 3.4500 | 3.5100 | 3.4100 | 3.4800 | 3.4800 | 353,400 |
| 07 jun 2024 | 3.5600 | 3.5600 | 3.4400 | 3.4800 | 3.4800 | 335,400 |
| 06 jun 2024 | 3.5500 | 3.5850 | 3.4800 | 3.5600 | 3.5600 | 372,300 |
| 05 jun 2024 | 3.7300 | 3.7300 | 3.5600 | 3.5600 | 3.5600 | 483,600 |
| 04 jun 2024 | 3.8100 | 3.8300 | 3.7000 | 3.7000 | 3.7000 | 307,400 |
| 03 jun 2024 | 3.7700 | 3.8700 | 3.6900 | 3.8700 | 3.8700 | 615,000 |
| 31 may 2024 | 3.7100 | 3.8450 | 3.7000 | 3.7500 | 3.7500 | 725,000 |
| 30 may 2024 | 3.5700 | 3.6800 | 3.5600 | 3.6800 | 3.6800 | 324,200 |
| 29 may 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5200 | 3.5200 | 304,300 |
| 28 may 2024 | 3.5900 | 3.6900 | 3.5700 | 3.6200 | 3.6200 | 400,000 |
| 24 may 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5300 | 3.5300 | 343,100 |
| 23 may 2024 | 3.6200 | 3.6200 | 3.4100 | 3.4600 | 3.4600 | 715,600 |
| 22 may 2024 | 3.7200 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 417,600 |
| 21 may 2024 | 3.6700 | 3.7600 | 3.6620 | 3.7400 | 3.7400 | 386,500 |
| 20 may 2024 | 3.6800 | 3.7700 | 3.6500 | 3.6900 | 3.6900 | 589,300 |
| 17 may 2024 | 3.7100 | 3.7200 | 3.6000 | 3.6600 | 3.6600 | 526,100 |
| 16 may 2024 | 3.7000 | 3.7650 | 3.6800 | 3.7200 | 3.7200 | 517,100 |
| 15 may 2024 | 3.7900 | 3.8300 | 3.7300 | 3.7400 | 3.7400 | 537,400 |
| 14 may 2024 | 3.7700 | 3.8710 | 3.7050 | 3.7100 | 3.7100 | 764,500 |
| 13 may 2024 | 3.7900 | 3.8700 | 3.6950 | 3.7300 | 3.7300 | 902,900 |
| 10 may 2024 | 3.4100 | 3.7300 | 3.3300 | 3.7200 | 3.7200 | 1,662,600 |
| 09 may 2024 | 3.4100 | 3.5400 | 3.3500 | 3.4000 | 3.4000 | 938,500 |
| 08 may 2024 | 3.3300 | 3.3500 | 3.2650 | 3.3500 | 3.3500 | 431,700 |
| 07 may 2024 | 3.5300 | 3.5300 | 3.3400 | 3.3800 | 3.3800 | 457,900 |
| 06 may 2024 | 3.4800 | 3.5100 | 3.4000 | 3.5000 | 3.5000 | 377,900 |
| 03 may 2024 | 3.4600 | 3.5200 | 3.4100 | 3.4500 | 3.4500 | 427,800 |
| 02 may 2024 | 3.2700 | 3.4100 | 3.2400 | 3.4000 | 3.4000 | 451,200 |
| 01 may 2024 | 3.1300 | 3.3050 | 3.1000 | 3.2200 | 3.2200 | 578,800 |
| 30 abr 2024 | 3.2500 | 3.2500 | 3.1200 | 3.1200 | 3.1200 | 489,300 |
| 29 abr 2024 | 3.2600 | 3.3390 | 3.2400 | 3.2700 | 3.2700 | 620,400 |
| 26 abr 2024 | 3.2400 | 3.2900 | 3.2200 | 3.2500 | 3.2500 | 207,400 |
| 25 abr 2024 | 3.2800 | 3.2900 | 3.2050 | 3.2400 | 3.2400 | 334,300 |
| 24 abr 2024 | 3.2500 | 3.3600 | 3.1950 | 3.3500 | 3.3500 | 429,400 |
| 23 abr 2024 | 3.2600 | 3.3500 | 3.2400 | 3.2700 | 3.2700 | 391,500 |
| 22 abr 2024 | 3.1700 | 3.2800 | 3.1050 | 3.2700 | 3.2700 | 498,100 |
| 19 abr 2024 | 3.0400 | 3.1700 | 3.0400 | 3.1600 | 3.1600 | 462,700 |
| 18 abr 2024 | 3.0900 | 3.1100 | 3.0150 | 3.0600 | 3.0600 | 597,800 |
| 17 abr 2024 | 3.0700 | 3.1300 | 3.0100 | 3.0800 | 3.0800 | 519,000 |
| 16 abr 2024 | 3.0700 | 3.1100 | 3.0200 | 3.0500 | 3.0500 | 388,700 |
| 15 abr 2024 | 3.1900 | 3.2100 | 3.0750 | 3.0800 | 3.0800 | 647,000 |
| 12 abr 2024 | 3.2200 | 3.2700 | 3.1500 | 3.1600 | 3.1600 | 404,600 |
| 11 abr 2024 | 3.1700 | 3.2500 | 3.1400 | 3.2300 | 3.2300 | 454,500 |
| 10 abr 2024 | 3.3100 | 3.3300 | 3.1200 | 3.1600 | 3.1600 | 632,700 |
| 09 abr 2024 | 3.2800 | 3.4100 | 3.2800 | 3.4000 | 3.4000 | 327,200 |
| 08 abr 2024 | 3.3000 | 3.3350 | 3.2550 | 3.2700 | 3.2700 | 433,900 |
| 05 abr 2024 | 3.3000 | 3.3200 | 3.2400 | 3.2600 | 3.2600 | 350,900 |
| 04 abr 2024 | 3.3900 | 3.4600 | 3.3000 | 3.3200 | 3.3200 | 357,800 |
| 03 abr 2024 | 3.3400 | 3.3950 | 3.3250 | 3.3300 | 3.3300 | 260,200 |
| 02 abr 2024 | 3.3700 | 3.4000 | 3.3200 | 3.3400 | 3.3400 | 403,700 |
| 01 abr 2024 | 3.5300 | 3.5500 | 3.3900 | 3.4000 | 3.4000 | 339,500 |
| 28 mar 2024 | 3.4200 | 3.5600 | 3.4200 | 3.5100 | 3.5100 | 512,500 |
| 27 mar 2024 | 3.2650 | 3.4400 | 3.1700 | 3.4300 | 3.4300 | 645,700 |
| 26 mar 2024 | 3.3900 | 3.3950 | 3.2400 | 3.2500 | 3.2500 | 686,400 |
| 25 mar 2024 | 3.3700 | 3.5100 | 3.3260 | 3.3400 | 3.3400 | 522,600 |
| 22 mar 2024 | 3.6200 | 3.6200 | 3.3200 | 3.3400 | 3.3400 | 528,200 |
| 21 mar 2024 | 3.5600 | 3.6300 | 3.5320 | 3.6100 | 3.6100 | 345,600 |
| 20 mar 2024 | 3.3900 | 3.5450 | 3.3300 | 3.5200 | 3.5200 | 409,400 |
| 19 mar 2024 | 3.4300 | 3.4700 | 3.3500 | 3.4500 | 3.4500 | 330,600 |
| 18 mar 2024 | 3.5100 | 3.5100 | 3.3900 | 3.4100 | 3.4100 | 281,900 |
| 15 mar 2024 | 3.3900 | 3.5100 | 3.3800 | 3.4800 | 3.4800 | 659,700 |
| 14 mar 2024 | 3.4200 | 3.4250 | 3.3250 | 3.4200 | 3.4200 | 384,500 |
| 13 mar 2024 | 3.4700 | 3.5900 | 3.4200 | 3.4200 | 3.4200 | 283,700 |
| 12 mar 2024 | 3.4900 | 3.5100 | 3.3400 | 3.4700 | 3.4700 | 485,900 |
| 11 mar 2024 | 3.5500 | 3.5900 | 3.4800 | 3.5000 | 3.5000 | 330,900 |
| 08 mar 2024 | 3.5900 | 3.7170 | 3.5400 | 3.5500 | 3.5500 | 307,900 |
| 07 mar 2024 | 3.4900 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 475,200 |
| 06 mar 2024 | 3.3700 | 3.5300 | 3.3700 | 3.4600 | 3.4600 | 518,600 |
| 05 mar 2024 | 3.3300 | 3.4550 | 3.2900 | 3.3100 | 3.3100 | 754,800 |
| 04 mar 2024 | 3.5800 | 3.5800 | 3.3300 | 3.3300 | 3.3300 | 919,600 |
| 01 mar 2024 | 3.5500 | 3.6200 | 3.4400 | 3.5800 | 3.5800 | 770,100 |
| 29 feb 2024 | 3.7900 | 3.8400 | 3.4500 | 3.5100 | 3.5100 | 900,900 |
| 28 feb 2024 | 4.2900 | 4.4000 | 3.6500 | 3.6800 | 3.6800 | 2,215,700 |
| 27 feb 2024 | 4.3800 | 4.5100 | 4.3700 | 4.4300 | 4.4300 | 395,100 |
| 26 feb 2024 | 4.4000 | 4.4100 | 4.2900 | 4.3200 | 4.3200 | 441,500 |
| 23 feb 2024 | 4.4900 | 4.5350 | 4.4100 | 4.4200 | 4.4200 | 287,000 |
| 22 feb 2024 | 4.6300 | 4.6400 | 4.4600 | 4.4700 | 4.4700 | 405,200 |
| 21 feb 2024 | 4.6800 | 4.7500 | 4.6000 | 4.6400 | 4.6400 | 241,800 |
| 20 feb 2024 | 4.7600 | 4.7700 | 4.6800 | 4.7100 | 4.7100 | 304,800 |
| 16 feb 2024 | 4.8000 | 4.8500 | 4.7300 | 4.8300 | 4.8300 | 369,900 |
| 15 feb 2024 | 4.6900 | 4.8900 | 4.6800 | 4.8800 | 4.8800 | 387,200 |
| 14 feb 2024 | 4.7400 | 4.7800 | 4.5600 | 4.6200 | 4.6200 | 385,000 |
| 13 feb 2024 | 4.9600 | 4.9600 | 4.6500 | 4.6700 | 4.6700 | 533,000 |
| 12 feb 2024 | 4.9000 | 5.1800 | 4.9000 | 5.1400 | 5.1400 | 508,200 |
| 09 feb 2024 | 4.8500 | 4.9200 | 4.8100 | 4.9000 | 4.9000 | 248,100 |
| 08 feb 2024 | 4.6600 | 4.8700 | 4.6600 | 4.8600 | 4.8600 | 327,400 |
| 07 feb 2024 | 4.7600 | 4.7850 | 4.6200 | 4.6400 | 4.6400 | 486,900 |
| 06 feb 2024 | 4.7800 | 4.9000 | 4.7400 | 4.7900 | 4.7900 | 389,000 |
| 05 feb 2024 | 4.9100 | 4.9100 | 4.7700 | 4.7900 | 4.7900 | 490,500 |
| 02 feb 2024 | 5.0700 | 5.0700 | 4.9050 | 4.9100 | 4.9100 | 484,400 |
| 01 feb 2024 | 5.1500 | 5.1700 | 4.9550 | 5.1400 | 5.1400 | 533,200 |
| 31 ene 2024 | 5.2400 | 5.3200 | 5.1200 | 5.1400 | 5.1400 | 567,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.