Mercados españoles cerrados

Origin Bancorp, Inc. (OBK)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
30,04-0,10 (-0,33%)
A partir del 11:23AM EDT. Mercado abierto.
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 202429,9730,0829,9730,0430,042705
05 jun 202430,0430,1929,6830,1430,1473.400
04 jun 202430,0130,1929,6929,7029,7058.000
03 jun 202431,5931,5930,3530,3630,3649.400
31 may 202431,1731,9230,9731,2731,2776.900
30 may 202430,8031,0930,5430,8830,8854.100
29 may 202430,1830,8230,0730,3330,3364.200
28 may 202431,4031,6030,7730,8230,82110.100
24 may 202431,6231,6230,9631,2431,2478.300
23 may 202432,3532,3531,2031,4231,42110.600
22 may 202432,7733,1132,1632,2632,2693.900
21 may 202432,9933,2432,7332,9432,9488.100
20 may 202433,8633,9033,0233,0333,03103.800
17 may 202433,6933,8833,2633,8233,82110.100
16 may 202433,3533,6533,3533,5133,5176.500
15 may 202433,2533,5833,1033,4833,4877.700
14 may 202433,6533,6532,7832,9632,9658.300
14 may 20240.15 Dividendo
13 may 202433,3833,3832,8833,3233,1779.000
10 may 202433,3233,4233,0633,1533,0065.800
09 may 202433,1833,4132,7933,3633,2186.300
08 may 202432,4333,2232,3333,1733,02116.100
07 may 202432,8633,0432,5932,5932,44110.500
06 may 202432,6132,8432,4532,8032,6588.500
03 may 202432,1032,4131,4832,3032,15122.700
02 may 202431,0631,6031,0331,5431,40128.100
01 may 202430,0431,1930,0430,9030,76171.100
30 abr 202430,0930,1729,6429,7029,57166.900
29 abr 202430,9531,0130,0830,1430,0089.700
26 abr 202431,0832,1930,8630,9730,83174.900
25 abr 202430,5330,9729,3230,9530,81167.600
24 abr 202429,2730,0029,2729,9729,84119.200
23 abr 202429,3429,8829,3429,6829,5577.200
22 abr 202429,1129,4128,9929,1729,0496.700
19 abr 202428,1029,1727,9629,1629,03100.500
18 abr 202427,8428,2727,8428,2428,11113.400
17 abr 202428,1528,2627,8327,8327,7093.400
16 abr 202427,8628,0227,6927,8727,7496.400
15 abr 202428,6328,9128,1728,2028,07130.100
12 abr 202428,3128,6628,3128,3628,23102.200
11 abr 202429,1129,1128,3728,6628,53115.900
10 abr 202429,6229,6228,4128,7928,66212.900
09 abr 202430,6530,9830,4130,4330,2984.400
08 abr 202430,0630,5929,8930,4830,34131.000
05 abr 202429,7630,0729,3329,9629,8365.700
04 abr 202430,5030,5629,9029,9029,7785.900
03 abr 202429,9930,2729,8829,9129,78119.300
02 abr 202429,9130,1529,7530,1029,96128.000
01 abr 202431,4431,4430,1830,1930,0591.400
28 mar 202430,8631,4030,7531,2431,10210.700
27 mar 202430,0430,9529,8630,9130,77112.300
26 mar 202430,1030,1029,6429,7229,5951.700
25 mar 202430,1830,7129,9930,0029,8662.900
22 mar 202430,4030,4830,0430,3530,21118.900
21 mar 202430,2930,5129,8830,2930,15158.700
20 mar 202428,9230,7028,9230,0029,86116.500
19 mar 202428,7429,2128,7429,0628,9387.800
18 mar 202429,0129,2428,7028,7528,62101.300
15 mar 202428,5629,4928,5628,9828,85419.600
14 mar 202429,7029,8228,5028,6328,50132.500
13 mar 202430,6131,0129,8129,8829,7597.200
12 mar 202430,9831,1130,6130,7530,6171.000
11 mar 202430,9331,3330,9331,1431,0082.200
08 mar 202431,4331,6330,9431,1030,9680.400
07 mar 202431,2331,3830,8431,0030,8693.100
06 mar 202430,8031,2430,2630,8430,70116.900
05 mar 202429,3330,8629,1930,8530,71123.100
04 mar 202429,5229,9229,4129,5029,3757.500
01 mar 202429,6029,6429,0429,4229,2973.000
29 feb 202429,7030,0829,6129,8429,7187.800
28 feb 202428,9829,3028,9529,1028,9763.900
27 feb 202429,5229,6429,2929,3129,1856.100
26 feb 202429,2329,6428,9529,3229,1984.600
23 feb 202429,2329,7728,9929,5129,3895.200
22 feb 202429,6029,8028,9529,1729,04174.800
21 feb 202429,9130,1129,4929,6029,47154.800
20 feb 202429,9530,7129,9530,1029,96170.700
16 feb 202430,7130,8730,3830,4330,29106.000
15 feb 202429,8531,1529,8530,9530,81165.300
14 feb 202429,5629,7729,0529,7229,5998.700
14 feb 20240.15 Dividendo
13 feb 202429,8729,9829,0829,2128,93161.300
12 feb 202430,2531,1730,2530,8830,58124.500
09 feb 202429,7730,3529,5030,2529,96111.900
08 feb 202429,8630,0829,4729,7129,42139.400
07 feb 202429,8630,2329,2029,8629,57171.300
06 feb 202429,5730,3129,5729,9229,6395.700
05 feb 202429,4230,0429,2129,6929,4094.600
02 feb 202429,4430,2529,4429,8429,5599.600
01 feb 202430,6931,0729,3130,1329,8497.500
31 ene 202431,2531,4130,5030,5030,21114.400
30 ene 202431,8832,0031,7231,7731,4656.900
29 ene 202432,2032,2331,5832,0231,7197.300
26 ene 202431,6632,2531,5832,1131,80213.000
25 ene 202433,0633,0630,9931,6531,35164.200
24 ene 202433,4434,5033,0733,4233,10104.500
23 ene 202433,6733,7433,0033,1132,79123.700
22 ene 202433,0033,4233,0033,2832,96134.400
19 ene 202432,4432,7031,9632,6932,3881.100
18 ene 202432,4132,4432,0732,2731,9678.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...