Orion Office Reit Inc (ONL)

ONL
🏛️ 미국 →
2.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 2.89 2.89 2.89 2.89 4.2K
09:33 2.89 2.89 2.89 2.89 0.1K
09:41 2.88 2.88 2.88 2.88 1.5K
09:56 2.89 2.89 2.89 2.89 3.9K
10:17 2.88 2.88 2.88 2.88 2.2K
10:20 2.87 2.87 2.87 2.87 1.0K
10:36 2.86 2.86 2.86 2.86 0.5K
10:43 2.86 2.86 2.86 2.86 1.1K
10:53 2.86 2.86 2.86 2.86 0.6K
11:03 2.84 2.84 2.84 2.84 2.6K
11:12 2.85 2.85 2.85 2.85 1.2K
11:16 2.85 2.85 2.85 2.85 1.2K
11:17 2.85 2.85 2.85 2.85 0.2K
11:19 2.84 2.84 2.84 2.84 0.6K
11:26 2.84 2.84 2.84 2.84 0.2K
11:27 2.85 2.85 2.85 2.85 0.4K
11:29 2.84 2.84 2.84 2.84 5.1K
11:34 2.84 2.84 2.84 2.84 1.2K
11:46 2.83 2.83 2.83 2.83 0.2K
11:48 2.86 2.86 2.86 2.86 18.8K
11:50 2.85 2.85 2.85 2.85 4.2K
11:51 2.86 2.86 2.86 2.86 15.1K
12:01 2.86 2.86 2.86 2.86 6.4K
12:10 2.87 2.87 2.86 2.87 4.9K
12:11 2.85 2.85 2.85 2.85 2.9K
12:14 2.85 2.85 2.85 2.85 5.8K
12:24 2.85 2.85 2.85 2.85 2.6K
12:31 2.86 2.86 2.86 2.86 1.0K
12:44 2.86 2.86 2.86 2.86 0.9K
12:53 2.86 2.86 2.86 2.86 2.5K
12:54 2.86 2.86 2.86 2.86 0.6K
12:58 2.86 2.86 2.86 2.86 0.4K
13:03 2.86 2.86 2.86 2.86 0.4K
13:04 2.86 2.86 2.86 2.86 0.3K
13:07 2.86 2.86 2.86 2.86 0.1K
13:08 2.85 2.85 2.85 2.85 0.4K
13:14 2.86 2.86 2.86 2.86 0.5K
13:19 2.85 2.85 2.85 2.85 28.1K
13:28 2.83 2.83 2.83 2.83 2.0K
13:31 2.83 2.83 2.83 2.83 1.2K
13:37 2.82 2.82 2.82 2.82 3.5K
13:49 2.82 2.82 2.82 2.82 0.4K
13:52 2.82 2.82 2.82 2.82 1.3K
13:57 2.83 2.83 2.83 2.83 0.3K
14:00 2.82 2.82 2.82 2.82 2.4K
14:08 2.81 2.81 2.81 2.81 0.8K
14:10 2.81 2.81 2.81 2.81 2.1K
14:12 2.82 2.82 2.82 2.82 0.4K
14:15 2.82 2.82 2.81 2.82 1.5K
14:25 2.81 2.81 2.81 2.81 1.3K
14:50 2.82 2.82 2.81 2.81 2.1K
15:04 2.81 2.81 2.81 2.81 1.0K
15:06 2.81 2.81 2.81 2.81 2.6K
15:18 2.81 2.81 2.81 2.81 1.1K
15:29 2.81 2.81 2.81 2.81 1.1K
15:30 2.80 2.80 2.80 2.80 3.7K
15:40 2.83 2.83 2.83 2.83 3.1K
15:46 2.84 2.84 2.84 2.84 1.0K
15:49 2.84 2.84 2.84 2.84 0.1K
15:50 2.82 2.82 2.82 2.82 7.8K
15:55 2.82 2.82 2.82 2.82 1.0K
15:57 2.82 2.82 2.82 2.82 1.0K
15:58 2.82 2.82 2.82 2.82 3.1K
15:59 2.82 2.83 2.82 2.83 18.9K
날짜 시가 고가 저가 종가 거래량
2025-09-29 2.77 2.77 2.70 2.70 0.1M
2025-09-26 2.77 2.78 2.73 2.75 0.1M
2025-09-25 2.79 2.83 2.76 2.77 0.1M
2025-09-24 2.83 2.88 2.82 2.85 0.1M
2025-09-23 2.89 2.89 2.80 2.82 0.2M
2025-09-22 2.71 2.94 2.70 2.90 0.2M
2025-09-19 2.79 2.80 2.71 2.73 0.3M
2025-09-18 2.79 2.80 2.67 2.79 0.4M
2025-09-17 2.86 2.89 2.71 2.71 0.5M
2025-09-16 2.91 2.91 2.85 2.87 0.2M
2025-09-15 2.93 2.97 2.89 2.91 0.2M
2025-09-12 2.93 2.99 2.90 2.98 0.2M
2025-09-11 2.94 2.99 2.92 2.94 0.3M
2025-09-10 3.00 3.04 2.93 2.93 0.2M
2025-09-09 3.01 3.02 2.93 3.00 0.2M
2025-09-08 3.00 3.05 2.95 3.04 0.2M
2025-09-05 2.97 3.01 2.93 3.01 0.2M
2025-09-04 2.95 2.96 2.90 2.95 0.2M
2025-09-03 2.98 2.99 2.90 2.96 0.2M
2025-09-02 2.93 2.99 2.92 2.98 0.3M
2025-08-29 2.91 3.01 2.90 2.97 0.4M
2025-08-28 2.89 2.99 2.82 2.87 0.4M
2025-08-27 2.78 2.93 2.78 2.89 0.4M
2025-08-26 2.78 2.81 2.76 2.80 0.2M
2025-08-25 2.76 2.82 2.73 2.80 0.2M
2025-08-22 2.75 2.85 2.71 2.79 0.3M
2025-08-21 2.69 2.76 2.68 2.73 0.2M
2025-08-20 2.67 2.73 2.62 2.71 0.3M
2025-08-19 2.53 2.69 2.53 2.65 0.4M
2025-08-18 2.51 2.56 2.50 2.51 0.4M
2025-08-15 2.57 2.58 2.50 2.51 1.1M
2025-08-14 2.55 2.59 2.50 2.57 0.5M
2025-08-13 2.56 2.60 2.55 2.59 0.3M
2025-08-12 2.60 2.60 2.52 2.57 0.3M
2025-08-11 2.58 2.68 2.55 2.57 0.4M
2025-08-08 2.54 2.88 2.54 2.58 0.7M
2025-08-07 2.68 2.69 2.44 2.53 0.4M
2025-08-06 2.56 2.58 2.51 2.56 0.3M
2025-08-05 2.55 2.57 2.52 2.55 0.2M
2025-08-04 2.58 2.61 2.53 2.56 0.2M
2025-08-01 2.59 2.72 2.51 2.59 0.6M
2025-07-31 2.63 2.65 2.58 2.62 0.2M
2025-07-30 2.63 2.70 2.62 2.66 0.3M
2025-07-29 2.60 2.66 2.58 2.65 0.3M
2025-07-28 2.75 2.77 2.58 2.61 0.4M
2025-07-25 2.75 2.75 2.66 2.73 0.2M
2025-07-24 2.66 2.77 2.62 2.76 0.6M
2025-07-23 2.66 2.70 2.58 2.69 0.5M
2025-07-22 2.59 2.66 2.54 2.62 0.4M
2025-07-21 2.59 2.62 2.54 2.56 0.3M
2025-07-18 2.59 2.61 2.50 2.55 0.3M
2025-07-17 2.42 2.61 2.42 2.56 1.1M
2025-07-16 2.37 2.47 2.36 2.46 0.4M
2025-07-15 2.40 2.42 2.34 2.34 0.2M
2025-07-14 2.30 2.39 2.29 2.39 0.2M
2025-07-11 2.32 2.36 2.30 2.30 0.3M
2025-07-10 2.29 2.41 2.29 2.37 0.6M
2025-07-09 2.37 2.39 2.33 2.37 0.2M
2025-07-08 2.33 2.39 2.33 2.38 0.3M
2025-07-07 2.33 2.37 2.29 2.34 0.4M
2025-07-03 2.39 2.41 2.32 2.39 0.2M
2025-07-02 2.26 2.40 2.23 2.37 0.6M
2025-07-01 2.12 2.29 2.10 2.27 1.4M
2025-06-30 2.16 2.26 2.13 2.13 1.1M
2025-06-27 2.26 2.27 2.14 2.17 8.7M
2025-06-26 2.30 2.32 2.23 2.26 0.6M
2025-06-25 2.22 2.26 2.20 2.26 0.9M
2025-06-24 2.42 2.43 2.23 2.23 0.7M
2025-06-23 2.12 2.45 2.08 2.43 1.8M
2025-06-20 1.92 2.20 1.90 2.02 1.6M
2025-06-18 1.96 2.02 1.87 1.91 0.7M
2025-06-17 1.98 2.00 1.93 1.97 0.4M
2025-06-16 1.92 2.00 1.91 1.98 0.4M
2025-06-13 1.91 1.95 1.88 1.91 0.4M
2025-06-12 1.98 2.01 1.92 1.93 0.4M
2025-06-11 2.20 2.24 1.97 1.99 0.7M
2025-06-10 2.17 2.20 2.11 2.19 0.6M
2025-06-09 2.11 2.13 2.05 2.13 0.2M
2025-06-06 2.07 2.14 2.07 2.10 0.4M
2025-06-05 2.05 2.05 2.00 2.03 0.3M
2025-06-04 2.03 2.08 2.00 2.07 0.3M
2025-06-03 1.89 2.05 1.88 2.02 0.4M
2025-06-02 1.90 1.95 1.86 1.88 0.9M
2025-05-30 1.81 1.97 1.78 1.91 3.4M
2025-05-29 1.77 1.84 1.76 1.81 0.4M
2025-05-28 1.91 1.91 1.75 1.79 0.6M
2025-05-27 1.85 1.91 1.75 1.89 0.6M
2025-05-23 1.79 1.79 1.71 1.77 0.6M
2025-05-22 1.71 1.74 1.63 1.73 0.7M
2025-05-21 1.74 1.79 1.68 1.71 0.7M
2025-05-20 1.85 1.87 1.74 1.79 0.5M
2025-05-19 1.89 1.92 1.84 1.86 0.5M
2025-05-16 1.99 2.02 1.95 1.95 0.4M
2025-05-15 1.97 1.99 1.93 1.98 0.3M
2025-05-14 2.14 2.15 1.94 1.98 0.6M
2025-05-13 2.18 2.19 2.12 2.16 0.3M
2025-05-12 2.08 2.17 2.07 2.13 0.6M
2025-05-09 1.95 2.01 1.90 2.01 0.4M
2025-05-08 2.05 2.06 1.80 1.94 0.9M
2025-05-07 1.97 2.02 1.96 1.99 0.4M
2025-05-06 1.98 1.99 1.94 1.97 0.2M
2025-05-05 1.92 2.02 1.92 1.99 0.3M
2025-05-02 1.91 1.98 1.91 1.96 0.3M
2025-05-01 1.85 1.92 1.79 1.90 0.5M
2025-04-30 1.76 1.84 1.72 1.83 0.4M
2025-04-29 1.75 1.78 1.71 1.76 0.3M
2025-04-28 1.73 1.78 1.71 1.74 0.2M
2025-04-25 1.80 1.80 1.73 1.75 0.3M
2025-04-24 1.76 1.81 1.70 1.78 0.3M
2025-04-23 1.78 1.79 1.70 1.75 0.6M
2025-04-22 1.67 1.72 1.62 1.71 0.5M
2025-04-21 1.61 1.66 1.57 1.64 0.5M
2025-04-17 1.60 1.65 1.59 1.62 0.6M
2025-04-16 1.53 1.59 1.46 1.58 1.2M
2025-04-15 1.60 1.63 1.50 1.52 1.2M
2025-04-14 1.66 1.68 1.52 1.58 0.9M
2025-04-11 1.62 1.67 1.58 1.61 0.7M
2025-04-10 1.73 1.73 1.53 1.55 0.7M
2025-04-09 1.59 1.83 1.50 1.75 1.1M
2025-04-08 1.75 1.79 1.58 1.60 0.7M
2025-04-07 1.82 1.89 1.67 1.70 1.1M
2025-04-04 1.79 1.88 1.74 1.85 1.0M
2025-04-03 1.98 2.01 1.84 1.84 0.7M
2025-04-02 2.08 2.12 1.98 2.05 0.7M
2025-04-01 2.17 2.17 2.08 2.12 0.5M
2025-03-31 2.14 2.17 2.08 2.14 0.7M
2025-03-28 2.22 2.26 2.15 2.16 0.5M
2025-03-27 2.21 2.29 2.20 2.22 0.4M
2025-03-26 2.10 2.22 2.10 2.20 1.0M
2025-03-25 2.24 2.24 2.12 2.14 0.9M
2025-03-24 2.35 2.39 2.23 2.25 0.6M
2025-03-21 2.34 2.37 2.28 2.31 1.0M
2025-03-20 2.35 2.39 2.34 2.35 0.7M
2025-03-19 2.34 2.39 2.33 2.34 0.7M
2025-03-18 2.46 2.54 2.34 2.34 1.1M
2025-03-17 2.40 2.51 2.37 2.49 1.0M
2025-03-14 2.40 2.44 2.33 2.40 0.8M
2025-03-13 2.33 2.39 2.20 2.30 1.1M
2025-03-12 2.46 2.54 2.30 2.33 1.2M
2025-03-11 2.39 2.47 2.31 2.43 1.4M
2025-03-10 2.45 2.58 2.38 2.38 1.1M
2025-03-07 2.66 2.68 2.34 2.50 2.8M
2025-03-06 3.24 3.29 2.56 2.72 4.0M
2025-03-05 4.02 4.07 3.85 3.85 0.6M
2025-03-04 4.08 4.12 4.00 4.00 0.2M
2025-03-03 4.13 4.25 4.10 4.11 0.3M
2025-02-28 4.08 4.13 4.04 4.12 0.3M
2025-02-27 4.07 4.16 4.05 4.07 0.2M
2025-02-26 4.16 4.16 4.05 4.09 0.1M
2025-02-25 4.13 4.18 4.13 4.15 0.2M
2025-02-24 4.06 4.16 4.04 4.12 0.2M
2025-02-21 4.15 4.15 4.01 4.03 0.2M
2025-02-20 4.08 4.14 4.06 4.12 0.2M
2025-02-19 4.08 4.11 4.04 4.09 0.2M
2025-02-18 4.05 4.10 4.03 4.10 0.2M
2025-02-14 4.11 4.15 4.02 4.03 0.2M
2025-02-13 4.07 4.10 3.98 4.10 0.2M
2025-02-12 3.97 4.06 3.96 4.03 0.2M
2025-02-11 4.00 4.07 3.98 4.06 0.2M
2025-02-10 4.03 4.08 3.98 4.05 0.2M
2025-02-07 4.06 4.06 3.96 4.03 0.2M
2025-02-06 4.12 4.12 4.03 4.07 0.2M
2025-02-05 4.09 4.11 4.05 4.09 0.2M
2025-02-04 3.99 4.07 3.97 4.05 0.2M
2025-02-03 3.96 4.09 3.96 4.00 0.3M
2025-01-31 4.04 4.11 4.00 4.05 0.4M
2025-01-30 3.92 4.10 3.92 4.06 0.3M
2025-01-29 3.90 3.94 3.83 3.87 0.3M
2025-01-28 3.97 4.01 3.90 3.91 0.2M
2025-01-27 3.86 4.00 3.85 3.97 0.4M
2025-01-24 3.85 3.92 3.82 3.86 0.3M
2025-01-23 3.91 3.93 3.81 3.82 0.4M
2025-01-22 4.04 4.05 3.91 3.91 0.2M
2025-01-21 4.00 4.15 3.99 4.05 0.3M
2025-01-17 4.04 4.05 3.86 3.93 0.3M
2025-01-16 3.94 4.01 3.93 3.99 0.2M
2025-01-15 4.04 4.07 3.93 3.96 0.3M
2025-01-14 3.85 3.98 3.84 3.89 0.4M
2025-01-13 3.75 3.83 3.72 3.82 0.3M
2025-01-10 3.87 3.87 3.75 3.81 0.4M
2025-01-08 3.90 3.92 3.82 3.87 0.4M
2025-01-07 3.98 4.05 3.90 3.92 0.3M
2025-01-06 3.93 4.04 3.87 3.93 0.5M
2025-01-03 3.74 3.86 3.70 3.84 0.2M
2025-01-02 3.73 3.76 3.66 3.70 0.3M