Orion Office Reit Inc

ONL
🏛️ 美国 →
2.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 5.81 5.86 5.72 5.72 0.3M
2023-12-28 5.78 5.90 5.78 5.86 0.4M
2023-12-27 5.90 5.93 5.83 5.89 0.4M
2023-12-26 5.97 5.99 5.88 5.92 0.3M
2023-12-22 6.06 6.17 5.95 5.98 0.4M
2023-12-21 6.01 6.07 5.98 6.05 0.4M
2023-12-20 6.00 6.17 5.93 5.95 0.6M
2023-12-19 5.87 6.07 5.84 6.03 0.7M
2023-12-18 5.99 5.99 5.76 5.76 0.5M
2023-12-15 6.14 6.17 5.96 5.97 1.1M
2023-12-14 5.98 6.22 5.98 6.12 0.8M
2023-12-13 5.44 5.84 5.37 5.80 0.8M
2023-12-12 5.58 5.58 5.43 5.46 0.4M
2023-12-11 5.55 5.60 5.51 5.55 0.3M
2023-12-08 5.63 5.64 5.48 5.59 0.3M
2023-12-07 5.56 5.69 5.55 5.63 0.3M
2023-12-06 5.67 5.80 5.51 5.53 0.5M
2023-12-05 5.62 5.65 5.48 5.57 0.3M
2023-12-04 5.58 5.66 5.54 5.63 0.4M
2023-12-01 5.16 5.59 5.09 5.58 0.6M
2023-11-30 5.29 5.39 5.16 5.16 1.9M
2023-11-29 5.30 5.56 5.28 5.28 0.4M
2023-11-28 5.07 5.26 5.01 5.23 0.4M
2023-11-27 4.99 5.11 4.91 5.11 0.5M
2023-11-24 4.99 5.08 4.97 5.06 0.4M
2023-11-22 4.99 5.01 4.90 4.99 0.4M
2023-11-21 5.00 5.00 4.91 4.94 0.4M
2023-11-20 5.10 5.11 4.99 5.06 0.4M
2023-11-17 5.14 5.19 5.05 5.14 0.4M
2023-11-16 5.22 5.27 5.01 5.04 1.5M
2023-11-15 5.15 5.40 5.12 5.25 0.8M
2023-11-14 4.94 5.24 4.94 5.13 1.0M
2023-11-13 5.00 5.02 4.61 4.68 0.8M
2023-11-10 5.04 5.28 4.95 5.00 0.7M
2023-11-09 5.11 5.12 4.98 5.02 0.6M
2023-11-08 5.13 5.15 4.96 5.06 0.4M
2023-11-07 5.23 5.25 5.12 5.12 0.3M
2023-11-06 5.32 5.33 5.22 5.28 0.3M
2023-11-03 5.18 5.43 5.18 5.33 0.4M
2023-11-02 4.82 5.06 4.76 5.04 0.3M
2023-11-01 4.80 4.82 4.68 4.73 0.4M
2023-10-31 4.71 4.82 4.65 4.78 0.4M
2023-10-30 4.69 4.78 4.59 4.69 0.3M
2023-10-27 4.65 4.69 4.59 4.62 0.3M
2023-10-26 4.68 4.77 4.63 4.65 0.4M
2023-10-25 4.79 4.82 4.64 4.65 0.4M
2023-10-24 4.81 4.93 4.78 4.85 0.5M
2023-10-23 4.72 4.81 4.65 4.78 0.4M
2023-10-20 4.88 4.91 4.75 4.75 0.4M
2023-10-19 4.83 4.96 4.82 4.86 0.5M
2023-10-18 5.04 5.09 4.84 4.85 0.4M
2023-10-17 4.96 5.19 4.96 5.14 0.4M
2023-10-16 4.93 5.06 4.90 5.01 0.5M
2023-10-13 5.07 5.09 4.83 4.85 0.3M
2023-10-12 5.14 5.20 4.99 5.01 0.6M
2023-10-11 4.98 5.19 4.96 5.17 0.4M
2023-10-10 4.94 5.08 4.94 4.98 0.4M
2023-10-09 4.78 5.02 4.78 4.97 0.5M
2023-10-06 4.73 4.87 4.65 4.83 0.6M
2023-10-05 4.67 4.80 4.64 4.78 0.8M
2023-10-04 4.53 4.69 4.48 4.69 1.0M
2023-10-03 4.82 4.85 4.41 4.53 1.3M
2023-10-02 5.17 5.22 4.86 4.87 1.0M
2023-09-29 5.27 5.32 5.16 5.21 0.9M
2023-09-28 5.17 5.29 5.16 5.21 0.6M
2023-09-27 5.27 5.31 5.17 5.26 0.7M
2023-09-26 5.25 5.32 5.19 5.20 0.9M
2023-09-25 5.30 5.36 5.25 5.30 0.7M
2023-09-22 5.34 5.40 5.25 5.34 0.7M
2023-09-21 5.40 5.46 5.29 5.34 1.4M
2023-09-20 5.46 5.57 5.43 5.47 1.3M
2023-09-19 5.41 5.48 5.31 5.43 0.8M
2023-09-18 5.50 5.62 5.38 5.41 1.8M
2023-09-15 5.33 5.53 5.33 5.45 15.6M
2023-09-14 5.47 5.62 5.42 5.55 1.5M
2023-09-13 5.50 5.63 5.43 5.46 1.3M
2023-09-12 5.41 5.53 5.40 5.50 1.3M
2023-09-11 5.49 5.58 5.41 5.47 1.2M
2023-09-08 5.45 5.55 5.33 5.49 1.1M
2023-09-07 5.34 5.50 5.20 5.46 1.6M
2023-09-06 5.41 5.47 5.30 5.40 1.4M
2023-09-05 5.53 5.59 5.11 5.44 3.7M
2023-09-01 5.88 5.96 5.83 5.84 0.6M
2023-08-31 5.86 5.91 5.80 5.83 0.5M
2023-08-30 5.91 5.95 5.81 5.86 0.4M
2023-08-29 5.83 5.98 5.80 5.93 0.5M
2023-08-28 5.70 6.01 5.70 5.86 0.4M
2023-08-25 5.73 5.79 5.66 5.71 0.4M
2023-08-24 5.74 5.88 5.71 5.71 0.4M
2023-08-23 5.77 5.83 5.71 5.78 0.3M
2023-08-22 5.83 5.87 5.73 5.80 0.4M
2023-08-21 5.94 5.94 5.69 5.82 0.4M
2023-08-18 6.08 6.18 5.94 5.97 0.3M
2023-08-17 6.21 6.31 6.15 6.16 0.3M
2023-08-16 6.26 6.36 6.20 6.20 0.3M
2023-08-15 6.31 6.35 6.21 6.29 0.3M
2023-08-14 6.53 6.55 6.40 6.43 0.3M
2023-08-11 6.39 6.60 6.39 6.56 0.5M
2023-08-10 6.22 6.69 6.12 6.41 0.6M
2023-08-09 6.10 6.21 6.07 6.14 0.3M
2023-08-08 6.19 6.19 6.05 6.15 0.3M
2023-08-07 6.21 6.31 6.19 6.28 0.4M
2023-08-04 6.20 6.29 6.14 6.20 0.3M
2023-08-03 6.16 6.22 6.06 6.16 0.3M
2023-08-02 6.21 6.26 6.16 6.23 0.2M
2023-08-01 6.48 6.49 6.26 6.28 0.3M
2023-07-31 6.52 6.68 6.46 6.50 0.8M
2023-07-28 6.49 6.58 6.46 6.49 0.4M
2023-07-27 6.71 6.76 6.45 6.47 0.5M
2023-07-26 6.55 6.70 6.55 6.68 0.3M
2023-07-25 6.67 6.74 6.52 6.56 0.2M
2023-07-24 6.61 6.78 6.61 6.72 0.2M
2023-07-21 6.78 6.79 6.61 6.62 0.3M
2023-07-20 6.85 6.86 6.64 6.72 0.3M
2023-07-19 6.71 6.86 6.71 6.85 0.3M
2023-07-18 6.60 6.88 6.60 6.70 0.4M
2023-07-17 6.76 6.77 6.55 6.60 0.3M
2023-07-14 6.85 6.88 6.75 6.76 0.3M
2023-07-13 6.86 6.91 6.79 6.88 0.4M
2023-07-12 7.00 7.07 6.82 6.83 0.4M
2023-07-11 6.91 6.94 6.80 6.87 0.4M
2023-07-10 6.83 7.00 6.81 6.85 0.3M
2023-07-07 6.72 6.98 6.72 6.90 0.6M
2023-07-06 6.60 6.76 6.48 6.76 0.4M
2023-07-05 6.80 6.99 6.73 6.73 0.4M
2023-07-03 6.57 6.92 6.57 6.88 0.3M
2023-06-30 6.76 6.76 6.53 6.61 0.4M
2023-06-29 6.56 6.68 6.53 6.66 0.3M
2023-06-28 6.76 6.76 6.59 6.66 0.3M
2023-06-27 6.69 6.83 6.61 6.77 0.6M
2023-06-26 6.33 6.80 6.30 6.66 0.6M
2023-06-23 6.26 6.42 6.14 6.36 1.3M
2023-06-22 6.53 6.53 6.17 6.43 0.7M
2023-06-21 6.50 6.59 6.43 6.53 0.3M
2023-06-20 6.58 6.61 6.40 6.57 0.4M
2023-06-16 6.56 6.71 6.54 6.65 2.5M
2023-06-15 6.40 6.56 6.33 6.56 0.3M
2023-06-14 6.56 6.65 6.40 6.44 0.4M
2023-06-13 6.52 6.62 6.44 6.52 0.4M
2023-06-12 6.47 6.60 6.43 6.46 0.4M
2023-06-09 6.45 6.52 6.39 6.47 0.4M
2023-06-08 6.56 6.58 6.38 6.44 0.3M
2023-06-07 6.34 6.66 6.34 6.57 0.5M
2023-06-06 5.96 6.31 5.96 6.27 0.4M
2023-06-05 6.00 6.05 5.88 5.96 0.5M
2023-06-02 5.79 6.09 5.76 6.06 0.4M
2023-06-01 5.54 5.75 5.48 5.73 0.5M
2023-05-31 5.64 5.72 5.53 5.55 0.7M
2023-05-30 5.58 5.71 5.52 5.62 0.4M
2023-05-26 5.46 5.58 5.36 5.53 0.4M
2023-05-25 5.70 5.71 5.27 5.43 0.6M
2023-05-24 6.13 6.14 5.74 5.75 0.3M
2023-05-23 6.04 6.29 6.04 6.15 0.3M
2023-05-22 5.92 6.04 5.81 6.03 0.5M
2023-05-19 5.97 6.01 5.80 5.90 0.4M
2023-05-18 5.74 5.89 5.70 5.88 0.5M
2023-05-17 5.48 5.84 5.43 5.79 0.5M
2023-05-16 5.55 5.64 5.45 5.45 0.7M
2023-05-15 5.63 5.69 5.50 5.52 0.4M
2023-05-12 5.94 5.95 5.53 5.60 0.7M
2023-05-11 5.98 6.06 5.88 5.91 0.4M
2023-05-10 6.29 6.49 6.04 6.05 0.4M
2023-05-09 6.16 6.25 6.04 6.15 0.3M
2023-05-08 6.30 6.30 6.14 6.22 0.4M
2023-05-05 6.28 6.34 6.22 6.31 0.3M
2023-05-04 5.94 6.19 5.82 6.16 0.6M
2023-05-03 5.93 6.05 5.88 6.00 0.6M
2023-05-02 6.03 6.04 5.81 5.91 0.6M
2023-05-01 6.11 6.18 6.05 6.10 0.4M
2023-04-28 6.01 6.27 6.00 6.14 0.5M
2023-04-27 5.95 6.02 5.88 6.02 0.4M
2023-04-26 6.04 6.13 5.90 5.93 0.3M
2023-04-25 6.26 6.36 6.11 6.12 0.3M
2023-04-24 6.38 6.41 6.28 6.34 0.3M
2023-04-21 6.46 6.47 6.32 6.42 0.4M
2023-04-20 6.48 6.58 6.40 6.44 0.4M
2023-04-19 6.48 6.59 6.41 6.57 0.4M
2023-04-18 6.65 6.65 6.39 6.52 0.4M
2023-04-17 6.34 6.61 6.29 6.60 0.4M
2023-04-14 6.50 6.58 6.27 6.31 0.4M
2023-04-13 6.51 6.57 6.39 6.41 0.6M
2023-04-12 6.63 6.67 6.49 6.50 0.6M
2023-04-11 6.58 6.61 6.44 6.52 0.4M
2023-04-10 6.59 6.69 6.48 6.62 0.5M
2023-04-06 6.68 6.72 6.56 6.63 0.3M
2023-04-05 6.61 6.65 6.54 6.62 0.4M
2023-04-04 6.85 6.91 6.57 6.66 0.7M
2023-04-03 6.75 6.81 6.67 6.81 0.7M
2023-03-31 6.39 6.70 6.39 6.70 0.7M
2023-03-30 6.35 6.41 6.31 6.32 0.3M
2023-03-29 6.26 6.36 6.20 6.35 0.4M
2023-03-28 6.04 6.20 6.02 6.20 0.7M
2023-03-27 6.01 6.18 5.95 6.09 0.9M
2023-03-24 5.61 5.92 5.61 5.89 0.7M
2023-03-23 5.83 5.88 5.62 5.67 0.9M
2023-03-22 5.88 6.00 5.77 5.78 1.1M
2023-03-21 5.83 5.98 5.73 5.91 1.3M
2023-03-20 5.83 6.02 5.74 5.82 1.2M
2023-03-17 6.31 6.36 5.76 5.80 6.1M
2023-03-16 6.40 6.45 6.15 6.36 1.2M
2023-03-15 6.35 6.50 6.29 6.48 0.8M
2023-03-14 6.90 6.92 6.49 6.52 1.2M
2023-03-13 6.69 6.87 6.62 6.70 0.6M
2023-03-10 7.46 7.47 6.74 6.76 1.4M
2023-03-09 7.68 7.68 7.41 7.50 0.9M
2023-03-08 7.51 7.86 7.51 7.73 0.7M
2023-03-07 8.01 8.01 7.50 7.55 0.7M
2023-03-06 8.00 8.12 7.96 8.05 0.6M
2023-03-03 8.08 8.16 7.94 7.95 0.5M
2023-03-02 8.20 8.29 8.00 8.04 0.7M
2023-03-01 8.51 8.52 8.26 8.29 0.5M
2023-02-28 8.59 8.68 8.54 8.56 0.5M
2023-02-27 8.68 8.75 8.60 8.61 0.6M
2023-02-24 8.72 8.78 8.57 8.61 0.5M
2023-02-23 8.80 8.90 8.75 8.85 0.3M
2023-02-22 8.85 8.94 8.73 8.75 0.5M
2023-02-21 9.00 9.03 8.76 8.85 0.3M
2023-02-17 9.20 9.27 9.07 9.12 0.2M
2023-02-16 9.14 9.22 9.07 9.16 0.2M
2023-02-15 9.11 9.27 9.09 9.25 0.2M
2023-02-14 9.21 9.30 9.13 9.16 0.3M
2023-02-13 9.08 9.29 9.01 9.26 0.2M
2023-02-10 9.02 9.14 9.00 9.07 0.3M
2023-02-09 9.31 9.36 9.03 9.06 0.4M
2023-02-08 9.32 9.43 9.20 9.20 0.4M
2023-02-07 9.45 9.51 9.22 9.36 0.4M
2023-02-06 9.58 9.59 9.29 9.40 0.3M
2023-02-03 9.64 9.75 9.52 9.62 0.4M
2023-02-02 9.41 9.73 9.41 9.71 0.3M
2023-02-01 9.56 9.61 9.27 9.36 0.4M
2023-01-31 9.16 9.67 9.16 9.65 0.6M
2023-01-30 9.15 9.21 9.13 9.17 0.2M
2023-01-27 9.11 9.27 9.09 9.20 0.2M
2023-01-26 9.04 9.16 8.96 9.09 0.2M
2023-01-25 8.89 9.04 8.82 9.02 0.2M
2023-01-24 9.05 9.06 8.84 8.89 0.2M
2023-01-23 9.00 9.17 8.99 9.05 0.4M
2023-01-20 8.88 9.01 8.71 9.01 0.4M
2023-01-19 8.92 8.99 8.73 8.84 0.4M
2023-01-18 8.88 9.11 8.88 8.95 0.5M
2023-01-17 8.80 8.99 8.80 8.87 0.3M
2023-01-13 8.67 8.85 8.62 8.84 0.2M
2023-01-12 8.66 8.82 8.57 8.75 0.4M
2023-01-11 8.50 8.64 8.46 8.59 0.4M
2023-01-10 8.35 8.49 8.30 8.46 0.3M
2023-01-09 8.48 8.54 8.40 8.40 0.2M
2023-01-06 8.29 8.50 8.21 8.47 0.2M
2023-01-05 8.38 8.41 8.20 8.26 0.3M
2023-01-04 8.36 8.55 8.36 8.41 0.3M
2023-01-03 8.57 8.78 8.32 8.35 0.3M