sob, 15 lis 2025, 4:19 CET, NY 22:19, Londyn 3:19, Tokio 12:19, ^SPX -0.05%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 U.S. StocksFavorites - Recent 
Date: Last Session | 2025-11-15 | 2025-11-14 | 2025-11-13 | 2025-11-12 | 2025-11-11
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 233 | First | Previous | Next 25 | Last
O.US
REALTY INCOME CORP
Open:
56.8400		High/Low:
57.1200
56.5350		Last:
56.8000		Change:
+0.2100
(+0.37%)
Date:
Nov 14
22:00:19		52W High/Low:
61.0850
50.7100		Prev.:
56.5900		52W Change:
+0.7300
(+1.30%)
Volume:
5.63m		Turnover:
225m		No. Trades:
18.5k
OABI.US
OMNIAB INC
Open:
1.5000		High/Low:
1.5700
1.4400		Last:
1.5600		Change:
+0.0400
(+2.63%)
Date:
Nov 14
22:00:18		52W High/Low:
4.2100
1.2200		Prev.:
1.5200		52W Change:
-2.5100
(-61.67%)
Volume:
364k		Turnover:
417k		No. Trades:
1.15k
OACC.US
OAKTREE ACQUISITION III LIFE SCIENCES
Open:
10.6000		High/Low:
10.6000
10.6000		Last:
10.6000		Change:
+0.0500
(+0.47%)
Date:
Nov 14
16:33:05		52W High/Low:
10.8500
9.9500		Prev.:
10.5500		52W Change:
+0.6000
(+6.00%)
Volume:
100		Turnover:
1.06k		No. Trades:
1
OACCU.US
OAKTREE ACQUISITION III LIFE SCIENCES
Open:
10.65		High/Low:
10.65
10.65		Last:
10.65		Change:

Date:
Nov 4
21:59:23		52W High/Low:
11.06
9.99		Prev.:
52W Change:
+0.63
(+6.29%)
Volume:
Turnover:
No. Trades:
OACCW.US
OAKTREE ACQUISITION III LIFE SCIENCES
Open:
0.9500		High/Low:
0.9500
0.9100		Last:
0.9101		Change:

Date:
Nov 10
17:53:52		52W High/Low:
1.3400
0.3600		Prev.:
52W Change:
+0.4101
(+82.02%)
Volume:
Turnover:
No. Trades:
OAKM.US
OAKMARK US LARGE CAP ETF
Open:
26.4899		High/Low:
26.7714
26.4899		Last:
26.6270		Change:
-0.0430
(-0.16%)
Date:
Nov 14
21:59:58		52W High/Low:
27.4400
21.0041		Prev.:
26.6700		52W Change:
+1.9770
(+8.02%)
Volume:
204k		Turnover:
5.16m		No. Trades:
370
OAKU.US
OAK WOODS ACQUISITION CORP
Open:
12.19		High/Low:
12.19
12.19		Last:
12.19		Change:
0.00
(0.00%)
Date:
Nov 13
15:30:16		52W High/Low:
13.00
11.25		Prev.:
12.19		52W Change:
+0.84
(+7.40%)
Volume:
348		Turnover:
4.22k		No. Trades:
1
OAKUR.US
OAK WOODS ACQUISITION CORP
Open:
0.24900		High/Low:
0.24900
0.24900		Last:
0.24900		Change:
+0.08057
(+47.83%)
Date:
Nov 13
21:59:52		52W High/Low:
0.30000
0.11000		Prev.:
0.16843		52W Change:
+0.02900
(+13.18%)
Volume:
300		Turnover:
75		No. Trades:
3
OAKUU.US
OAK WOODS ACQUISITION CORP
Open:
12.00		High/Low:
12.00
12.00		Last:
12.00		Change:

Date:
Nov 11
15:30:30		52W High/Low:
12.05
11.51		Prev.:
52W Change:
+0.20
(+1.69%)
Volume:
Turnover:
No. Trades:
OAKUW.US
OAK WOODS ACQUISITION CORP
Open:
0.0357		High/Low:
0.0357
0.0300		Last:
0.0302		Change:
+0.0002
(+0.67%)
Date:
Nov 14
16:28:02		52W High/Low:
0.1450
0.0220		Prev.:
0.0300		52W Change:
+0.0002
(+0.67%)
Volume:
3.34k		Turnover:
111		No. Trades:
3
OAK_A.US
BROOKFIELD OAKTREE HOLDINGS LLC
Open:
21.4000		High/Low:
21.5945
21.4000		Last:
21.5400		Change:
-0.0900
(-0.42%)
Date:
Nov 14
21:44:20		52W High/Low:
24.0400
20.0200		Prev.:
21.6300		52W Change:
-1.9400
(-8.26%)
Volume:
12.9k		Turnover:
243k		No. Trades:
48
OAK_B.US
BROOKFIELD OAKTREE HOLDINGS LLC
Open:
21.1500		High/Low:
21.3219
21.1500		Last:
21.2500		Change:
+0.0100
(+0.05%)
Date:
Nov 14
21:51:23		52W High/Low:
23.1900
19.2900		Prev.:
21.2400		52W Change:
-1.4400
(-6.35%)
Volume:
8.46k		Turnover:
41.8k		No. Trades:
18
OASC.US
ONEASCENT SMALL CAP CORE ETF
Open:
27.9800		High/Low:
28.3700
27.9800		Last:
28.2750		Change:
+0.0870
(+0.31%)
Date:
Nov 14
21:55:10		52W High/Low:
30.0400
21.4400		Prev.:
28.1880		52W Change:
-0.4750
(-1.65%)
Volume:
39.9k		Turnover:
1.1m		No. Trades:
46
OBA.US
OXLEY BRIDGE ACQUISITION LTD
Open:
10.070		High/Low:
10.070
10.060		Last:
10.060		Change:
+0.010
(+0.10%)
Date:
Nov 14
21:58:58		52W High/Low:
10.070 R
9.930		Prev.:
10.050		52W Change:
+0.100
(+1.00%)
Volume:
219k		Turnover:
2.2m		No. Trades:
20
OBAWU.US
OXLEY BRIDGE ACQUISITION LTD
Open:
10.180		High/Low:
10.180
10.180		Last:
10.180		Change:

Date:
Nov 6
21:08:27		52W High/Low:
10.500
10.000		Prev.:
52W Change:
+0.180
(+1.80%)
Volume:
Turnover:
No. Trades:
OBAWW.US
OXLEY BRIDGE ACQUISITION LTD
Open:
0.2850		High/Low:
0.2850
0.2700		Last:
0.2800		Change:
0.0000
(0.00%)
Date:
Nov 14
16:30:26		52W High/Low:
0.2850 R
0.1300		Prev.:
0.2800		52W Change:
+0.1300
(+86.67%)
Volume:
7.2k		Turnover:
1.95k		No. Trades:
22
OBDC.US
BLUE OWL CAPITAL CORP
Open:
11.8900		High/Low:
11.9300
11.7901		Last:
11.9000		Change:
-0.0600
(-0.50%)
Date:
Nov 14
22:00:19		52W High/Low:
15.7300
11.7901 R		Prev.:
11.9600		52W Change:
-2.9200
(-19.70%)
Volume:
3.53m		Turnover:
37.4m		No. Trades:
7.03k
OBE.US
OBSIDIAN ENERGY LTD
Open:
6.1000		High/Low:
6.3100
6.0400		Last:
6.2700		Change:
+0.1900
(+3.12%)
Date:
Nov 14
22:00:17		52W High/Low:
7.0700
3.8800		Prev.:
6.0800		52W Change:
+0.6400
(+11.37%)
Volume:
272k		Turnover:
1.28m		No. Trades:
1.18k
OBIO.US
ORCHESTRA BIOMED HOLDINGS INC
Open:
4.1200		High/Low:
4.2400
3.8600		Last:
3.9350		Change:
-0.2450
(-5.86%)
Date:
Nov 14
22:00:09		52W High/Low:
6.3850
2.2000		Prev.:
4.1800		52W Change:
-2.2750
(-36.63%)
Volume:
200k		Turnover:
630k		No. Trades:
846
OBK.US
ORIGIN BANCORP INC
Open:
33.8100		High/Low:
34.8500
32.2801		Last:
34.8100		Change:
-0.1000
(-0.29%)
Date:
Nov 14
22:00:20		52W High/Low:
41.1650
28.8000		Prev.:
34.9100		52W Change:
-0.1700
(-0.49%)
Volume:
206k		Turnover:
3.98m		No. Trades:
581
OBLG.US
OBLONG INC
Open:
1.9800		High/Low:
1.9800
1.7600		Last:
1.9300		Change:
-0.0500
(-2.53%)
Date:
Nov 14
22:00:08		52W High/Low:
5.5000
1.7600 R		Prev.:
1.9800		52W Change:
-2.1000
(-52.11%)
Volume:
155k		Turnover:
262k		No. Trades:
285
OBT.US
ORANGE COUNTY BANCORP INC
Open:
26.090		High/Low:
26.450
25.900		Last:
26.450		Change:
+0.230
(+0.88%)
Date:
Nov 14
22:00:05		52W High/Low:
32.003
20.970		Prev.:
26.220		52W Change:
-4.020
(-13.19%)
Volume:
15.6k		Turnover:
94.2k		No. Trades:
32
OC.US
OWENS CORNING
Open:
102.6950		High/Low:
103.1400
100.5000		Last:
101.8300		Change:
-0.8700
(-0.85%)
Date:
Nov 14
22:00:20		52W High/Low:
214.5300
100.5000 R		Prev.:
102.7000		52W Change:
-93.4300
(-47.85%)
Volume:
1.67m		Turnover:
107m		No. Trades:
6.67k
OCC.US
OPTICAL CABLE CORP
Open:
6.8600		High/Low:
7.4188
6.7600		Last:
6.7700		Change:
-0.4900
(-6.75%)
Date:
Nov 14
22:00:19		52W High/Low:
11.5000
2.0200		Prev.:
7.2600		52W Change:
+4.3700
(+182.08%)
Volume:
72.3k		Turnover:
446k		No. Trades:
207
OCCI.US
OFS CREDIT CO INC
Open:
4.8500		High/Low:
4.8900
4.7000		Last:
4.7700		Change:
-0.1100
(-2.25%)
Date:
Nov 14
22:00:19		52W High/Low:
7.5800
4.5500		Prev.:
4.8800		52W Change:
-2.2600
(-32.15%)
Volume:
502k		Turnover:
2.28m		No. Trades:
922
1 - 25 from 233 | 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