pią, 7 lut 2025, 19:21 CET, NY 13:21, Londyn 18:21, Tokio 3:21, ^SPX -0.46%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-02-07 | 2025-02-06 | 2025-02-05 | 2025-02-04 | 2025-02-03
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 218 | First | Previous | Next 25 | Last
O.US
REALTY INCOME
Open:
54.1800
High/Low:
54.3500
53.8700
Last:
54.1850
Change:
-0.1050
(-0.19%)
Date:
Feb 7
19:06:07
52W High/Low:
64.8800
50.6500
Prev.:
54.2900
52W Change:
+0.8250
(+1.55%)
Volume:
1.34m
Turnover:
72.7m
No. Trades:
7.2k
OABI.US
OMNIAB
Open:
3.6900
High/Low:
3.7200
3.5500
Last:
3.6100
Change:
-0.1000
(-2.70%)
Date:
Feb 7
19:03:13
52W High/Low:
6.5488
3.1002
Prev.:
3.7100
52W Change:
-1.8000
(-33.27%)
Volume:
203k
Turnover:
736k
No. Trades:
649
OABIW.US
OMNIAB
Open:
0.36300
High/Low:
0.36300
0.36300
Last:
0.36300
Change:

Date:
Feb 5
19:32:20
52W High/Low:
1.39000
0.23500
Prev.:
52W Change:
-0.79700
(-68.71%)
Volume:
Turnover:
No. Trades:
OACC.US
OAKTREE ACQUISITION III LIFE SCIENCES
Open:
9.9900
High/Low:
10.0000
9.9850
Last:
9.9900
Change:
+0.0100
(+0.10%)
Date:
Feb 7
18:36:25
52W High/Low:
10.0420
9.9500
Prev.:
9.9800
52W Change:
-0.0100
(-0.10%)
Volume:
51.2k
Turnover:
511k
No. Trades:
34
OACCU.US
OAKTREE ACQUISITION III LIFE SCIENCES
Open:
10.1600
High/Low:
10.1800
10.1600
Last:
10.1800
Change:

Date:
Feb 5
21:58:57
52W High/Low:
10.2200
9.9900
Prev.:
52W Change:
+0.1800
(+1.80%)
Volume:
Turnover:
No. Trades:
OACCW.US
OAKTREE ACQUISITION CORP III L
Open:
0.67000
High/Low:
0.67000
0.67000
Last:
0.67000
Change:

Date:
Feb 5
21:37:59
52W High/Low:
1.24000
0.36000
Prev.:
52W Change:
+0.17000
(+34.00%)
Volume:
Turnover:
No. Trades:
OAKM.US
OAKMARK US LARGE CAP ETF
Open:
24.9400
High/Low:
24.9839
24.8100
Last:
24.8400
Change:
-0.0900
(-0.36%)
Date:
Feb 7
18:36:41
52W High/Low:
25.2700
23.1400
Prev.:
24.9300
52W Change:
+0.1900
(+0.77%)
Volume:
71.8k
Turnover:
1.79m
No. Trades:
34
OAKU.US
OAK WOODS ACQUISITION
Open:
11.4500
High/Low:
11.4500
11.4500
Last:
11.4500
Change:

Date:
Jan 30
16:59:19
52W High/Low:
11.5700
10.5800
Prev.:
52W Change:
+0.8700
(+8.22%)
Volume:
Turnover:
No. Trades:
OAKUR.US
OAK WOODS ACQUISITION
Open:
0.1320
High/Low:
0.1320
0.1304
Last:
0.1304
Change:

Date:
Jan 29
18:54:09
52W High/Low:
0.2900
0.1000
Prev.:
52W Change:
+0.0303
(+30.27%)
Volume:
Turnover:
No. Trades:
OAKUU.US
OAK WOODS ACQUISITION
Open:
11.61
High/Low:
11.61
11.61
Last:
11.61
Change:

Date:
Feb 6
18:59:09
52W High/Low:
12.05
11.54
Prev.:
52W Change:
-0.19
(-1.61%)
Volume:
Turnover:
No. Trades:
OAKUW.US
OAK WOODS ACQUISITION
Open:
0.05420
High/Low:
0.05990
0.05000
Last:
0.05000
Change:
-0.00130
(-2.53%)
Date:
Feb 7
18:04:53
52W High/Low:
0.14500
0.01500
Prev.:
0.05130
52W Change:
+0.03470
(+226.80%)
Volume:
6.25k
Turnover:
320
No. Trades:
17
OAK_A.US
BROOKFIELD OAKTREE HOLDINGS LL
Open:
22.6400
High/Low:
22.6500
22.5500
Last:
22.6500
Change:
+0.0128
(+0.06%)
Date:
Feb 7
18:38:08
52W High/Low:
24.9743
20.8200
Prev.:
22.6372
52W Change:
+0.0635
(+0.28%)
Volume:
871
Turnover:
19.7k
No. Trades:
4
OAK_B.US
BROOKFIELD OAKTREE HOLDINGS LL
Open:
21.9363
High/Low:
21.9800
21.9300
Last:
21.9300
Change:
-0.0600
(-0.27%)
Date:
Feb 7
18:54:59
52W High/Low:
23.9900
20.5300
Prev.:
21.9900
52W Change:
-0.3150
(-1.42%)
Volume:
1.51k
Turnover:
33.2k
No. Trades:
4
OASC.US
ONEASCENT SMALL CAP CORE ETF
Open:
27.7700
High/Low:
27.7700
27.7699
Last:
27.7699
Change:
-0.3043
(-1.08%)
Date:
Feb 7
18:31:52
52W High/Low:
30.0400
24.2100
Prev.:
28.0742
52W Change:
+3.3996
(+13.95%)
Volume:
302
Turnover:
8.39k
No. Trades:
2
OB.US
OUTBRAIN
Open:
7.4000
High/Low:
7.4700
7.0900
Last:
7.1913
Change:
-0.2087
(-2.82%)
Date:
Feb 7
19:04:13
52W High/Low:
7.8700
3.4200
Prev.:
7.4000
52W Change:
+2.9713
(+70.41%)
Volume:
118k
Turnover:
852k
No. Trades:
531
OBDC.US
BLUE OWL CAPITAL
Open:
15.1200
High/Low:
15.1200
15.0000
Last:
15.0550
Change:
+0.0050
(+0.03%)
Date:
Feb 7
19:06:06
52W High/Low:
16.9100
13.9800
Prev.:
15.0500
52W Change:
+0.3850
(+2.62%)
Volume:
781k
Turnover:
11.8m
No. Trades:
2.01k
OBDE.US
BLUE OWL CAPITAL III
Open:
14.34
High/Low:
14.40
14.12
Last:
14.14
Change:

Date:
Jan 10
22:00:18
52W High/Low:
16.80
13.60
Prev.:
52W Change:
-1.05
(-6.91%)
Volume:
Turnover:
No. Trades:
OBE.US
OBSIDIAN ENERGY
Open:
5.250
High/Low:
5.280
5.085
Last:
5.195
Change:
-0.005
(-0.10%)
Date:
Feb 7
19:05:20
52W High/Low:
9.065
4.870
Prev.:
5.200
52W Change:
-1.315
(-20.20%)
Volume:
229k
Turnover:
1.18m
No. Trades:
979
OBIL.US
US TREASURY 12 MONTH BILL ETF
Open:
50.0399
High/Low:
50.0400
50.0205
Last:
50.0250
Change:
+0.0050
(+0.01%)
Date:
Feb 7
18:57:00
52W High/Low:
50.3100
49.6500
Prev.:
50.0200
52W Change:
+0.1150
(+0.23%)
Volume:
10.6k
Turnover:
533k
No. Trades:
32
OBIO.US
ORCHESTRA BIOMED HOLDINGS
Open:
5.6400
High/Low:
5.6700
5.6000
Last:
5.6000
Change:
-0.0300
(-0.53%)
Date:
Feb 7
18:35:45
52W High/Low:
8.8699
3.9600
Prev.:
5.6300
52W Change:
-1.1900
(-17.53%)
Volume:
1.33k
Turnover:
7.47k
No. Trades:
4
OBK.US
ORIGIN BANCORP
Open:
39.7300
High/Low:
39.7500
39.0150
Last:
39.4350
Change:
-0.5450
(-1.36%)
Date:
Feb 7
19:03:08
52W High/Low:
40.0800
27.6900
Prev.:
39.9800
52W Change:
+9.5750
(+32.07%)
Volume:
9.54k
Turnover:
375k
No. Trades:
67
OBLG.US
OBLONG
Open:
4.3400
High/Low:
4.3400
4.1780
Last:
4.1780
Change:
-0.0720
(-1.69%)
Date:
Feb 7
19:04:15
52W High/Low:
14.8240
2.8100
Prev.:
4.2500
52W Change:
-2.5420
(-37.83%)
Volume:
5.75k
Turnover:
24.6k
No. Trades:
32
OBT.US
ORANGE COUNTY BANCORP
Open:
26.7600
High/Low:
27.0605
26.1201
Last:
26.1201
Change:
-0.8799
(-3.26%)
Date:
Feb 7
19:01:53
52W High/Low:
32.9148
20.7270
Prev.:
27.0000
52W Change:
+4.8683
(+22.91%)
Volume:
7.12k
Turnover:
188k
No. Trades:
12
OC.US
OWENS CORNING
Open:
184.1500
High/Low:
184.2700
179.0200
Last:
180.2100
Change:
-3.7300
(-2.03%)
Date:
Feb 7
19:05:57
52W High/Low:
214.5300
138.7000
Prev.:
183.9400
52W Change:
+21.6400
(+13.65%)
Volume:
117k
Turnover:
21.1m
No. Trades:
930
OCAX.US
OCA ACQUISITION
Open:
11.22
High/Low:
11.22
11.06
Last:
11.06
Change:

Date:
Jul 22
22:00:16
52W High/Low:
12.10
10.53
Prev.:
52W Change:
+0.53
(+5.03%)
Volume:
Turnover:
No. Trades:
1 - 25 from 218 | First | Previous | Next 25 | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote


Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq