Mercados españoles cerrados

Orange County Bancorp, Inc. (OBT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,55+0,90 (+1,85%)
Al cierre: 04:00PM EDT
49,55 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
11 may 2023 - 11 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202449,5549,6849,5449,5549,553700
09 may 202447,5048,6547,5048,6548,654600
08 may 202448,2548,3947,5247,5247,526900
07 may 202450,9451,0048,2548,2548,257000
06 may 202451,8452,2548,7952,2552,2521.000
03 may 202449,6657,9648,0051,8751,8712.200
02 may 202447,1549,4945,2449,4949,4910.900
01 may 202444,0045,7343,8645,7345,737100
30 abr 202443,2543,5842,3243,2143,218500
29 abr 202444,5745,5843,1345,5845,582900
26 abr 202444,3944,8844,3944,8844,882600
25 abr 202442,0044,0242,0044,0144,015100
24 abr 202445,2545,2544,9745,0545,053700
23 abr 202444,8045,5642,9245,5645,564300
22 abr 202444,9344,9844,0044,8544,859000
19 abr 202442,6943,7042,6943,7043,703900
18 abr 202445,3445,3443,0543,0543,0512.300
17 abr 202445,9246,4845,5545,6045,606600
16 abr 202446,2046,4045,8246,0046,006200
15 abr 202445,9247,1645,5045,5545,557000
12 abr 202446,1146,1146,1146,1146,111700
11 abr 202446,7546,7546,0646,0646,063600
10 abr 202446,5048,8146,0046,0046,006500
09 abr 202446,2147,2046,2147,2047,201500
08 abr 202447,2547,2545,0746,9946,993000
05 abr 202445,5746,5445,5746,0946,091900
04 abr 202448,7148,7146,4946,9846,985400
03 abr 202445,7545,8245,5445,5445,543600
02 abr 202446,4246,5046,0646,5046,504200
01 abr 202446,0049,2845,9647,7447,748600
28 mar 202445,9446,0045,9446,0046,003400
27 mar 202444,5246,0044,5045,9945,999500
26 mar 202444,5345,8644,5345,3845,384000
25 mar 202445,9046,0044,3045,4545,459000
22 mar 202445,9045,9043,9345,0045,004400
21 mar 202446,0046,0045,3445,4445,447200
20 mar 202444,1146,0044,1146,0046,005000
19 mar 202444,5044,5044,0044,0044,006200
18 mar 202446,1446,4744,6044,6044,608300
15 mar 202445,0047,3545,0047,1047,1026.500
14 mar 202446,5847,6345,2645,2945,299600
13 mar 202447,3647,3645,7746,5946,597700
12 mar 202445,2846,9445,2846,1546,153000
11 mar 202444,7047,0044,7045,2045,204000
08 mar 202447,1847,1845,0145,0145,015400
07 mar 202447,8947,8946,0346,2046,204600
06 mar 202446,7448,3645,6048,3648,364300
05 mar 202445,4646,0045,4646,0046,002200
04 mar 202445,4047,3444,5045,0045,004100
01 mar 202446,0046,0044,4644,6044,604900
01 mar 20240.23 Dividendo
29 feb 202445,7846,0044,6645,9845,757000
28 feb 202445,5045,5144,2544,5244,307400
27 feb 202444,5145,3544,0044,2544,0311.900
26 feb 202444,2144,2543,7644,1943,973400
23 feb 202444,2145,0044,1845,0044,771900
22 feb 202444,1145,0944,0044,7044,487600
21 feb 202444,8645,2243,0044,4544,238000
20 feb 202444,2345,9044,0044,0243,805800
16 feb 202447,2647,2645,8845,8845,6511.400
15 feb 202449,6049,6045,5746,8046,5715.300
14 feb 202449,4149,4146,1647,8547,618400
13 feb 202446,8746,8743,7544,0243,8011.300
12 feb 202445,9049,7545,9048,3348,0914.200
09 feb 202445,5248,3045,0045,9045,6713.500
08 feb 202443,1244,6343,1244,6344,415300
07 feb 202443,0143,6241,0043,2843,0611.600
06 feb 202444,5244,5242,9044,2644,048400
05 feb 202446,2046,4044,0044,3644,1410.200
02 feb 202450,1850,2646,5146,5146,287800
01 feb 202450,9150,9149,5050,7250,475200
31 ene 202450,0651,9848,5448,5448,3011.300
30 ene 202450,8751,4848,0150,0649,8112.800
29 ene 202451,7052,3551,5351,5351,276000
26 ene 202452,5152,5152,2552,2551,992600
25 ene 202452,8954,1852,0152,0151,757600
24 ene 202451,9851,9851,1251,3451,084000
23 ene 202451,7352,0551,7351,8851,625100
22 ene 202450,0551,6550,0551,2951,0313.900
19 ene 202449,6950,1949,6550,1949,946000
18 ene 202449,8449,8448,9649,3049,054100
17 ene 202450,4250,4249,0149,8049,556700
16 ene 202448,2849,9946,8349,9949,749500
12 ene 202451,0252,5047,5048,9748,7310.200
11 ene 202451,1751,1749,8549,8549,605600
10 ene 202451,6852,0051,1151,3151,056200
09 ene 202451,2952,9650,4452,0151,758100
08 ene 202451,2252,1950,0052,1951,937200
05 ene 202450,2052,0149,9850,9650,7123.900
04 ene 202454,0054,0049,9149,9149,6610.800
03 ene 202459,0159,0153,4453,7053,4312.900
02 ene 202458,1160,2058,0058,7558,4620.400
29 dic 202362,3163,1060,2460,2459,949100
28 dic 202362,2463,9161,5063,2062,887400
27 dic 202363,8263,9962,1063,3663,0410.700
26 dic 202362,9864,0161,1263,3263,0013.900
22 dic 202360,8063,9859,9462,7062,3918.700
21 dic 202358,7360,2958,5059,5059,2013.000
20 dic 202355,6660,2454,7258,8258,5321.000
19 dic 202356,6457,8055,5056,8056,5218.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...