ストックスクリーナーアプリを入手
111.81
1.64%
1.80
プレマーケット:
113.31
1.50
+1.34%
Owens Corning (OC) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10-20 | $113.9 | $109.8 | $4.05 | 793,274.0 | +1.64% |
| 2026-10-19 | $112.8 | $109.2 | $3.64 | 1,045,346.0 | -2.47% |
| 2026-10-16 | $117.1 | $112.0 | $5.10 | 1,379,196.0 | -0.78% |
| 2026-10-15 | $114.1 | $111.8 | $2.31 | 1,368,963.0 | +2.18% |
| 2026-10-14 | $112.8 | $109.0 | $3.79 | 987,138.0 | -1.36% |
| 2026-10-13 | $114.7 | $111.0 | $3.69 | 1,019,695.0 | +0.16% |
| 2026-10-12 | $114.5 | $111.9 | $2.60 | 848,205.0 | -1.36% |
| 2026-10-09 | $117.8 | $112.8 | $4.97 | 1,002,871.0 | -2.59% |
| 2026-10-08 | $117.8 | $113.0 | $4.77 | 1,143,874.0 | +2.20% |
| 2026-10-07 | $115.6 | $113.0 | $2.64 | 1,899,152.0 | -4.26% |
| 2026-10-06 | $120.1 | $116.4 | $3.71 | 1,179,092.0 | +1.96% |
| 2026-10-05 | $120.6 | $116.3 | $4.35 | 1,176,156.0 | -0.74% |
| 2026-10-02 | $119.7 | $116.0 | $3.73 | 1,253,698.0 | +1.08% |
| 2026-10-01 | $118.3 | $113.5 | $4.83 | 1,607,658.0 | +0.30% |
| 2026-09-30 | $119.7 | $116.6 | $3.16 | 1,091,558.0 | -1.37% |
| 2026-09-29 | $123.5 | $118.0 | $5.47 | 999,939.0 | -3.01% |
| 2026-09-28 | $123.2 | $119.9 | $3.23 | 844,296.0 | -1.52% |
| 2026-09-25 | $125.9 | $120.0 | $5.89 | 632,714.0 | +2.64% |
| 2026-09-24 | $123.0 | $120.0 | $2.93 | 717,661.0 | -1.76% |
| 2026-09-23 | $126.7 | $122.9 | $3.78 | 790,516.0 | -2.98% |
| 2026-09-22 | $127.8 | $123.8 | $4.02 | 1,100,386.0 | +4.17% |
Owens Corning (OC) 株の年ごとの株価履歴
この詳細な分析では、Owens Corning株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はOC株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Owens Corning株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2026年のOwens Corning (OC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2026-10 | $120.6 | $109.0 | $11.65 | 16,704,318.0 | -4.22% |
| 2026-09 | $139.7 | $116.6 | $23.15 | 23,868,724.0 | -15.50% |
| 2026-08 | $159.9 | $138.0 | $21.86 | 17,941,671.0 | -0.57% |
| 2026-07 | $158.2 | $134.4 | $23.77 | 20,803,037.0 | -12.59% |
| 2026-06 | $159.9 | $114.7 | $45.23 | 29,103,285.0 | +26.34% |
| 2026-05 | $130.5 | $106.4 | $24.10 | 25,555,277.0 | +2.01% |
| 2026-04 | $130.0 | $103.3 | $26.69 | 21,914,182.0 | +13.97% |
| 2026-03 | $120.5 | $98.84 | $21.69 | 36,774,174.0 | -11.35% |
| 2026-02 | $143.0 | $117.9 | $25.12 | 28,589,686.0 | +1.86% |
| 2026-01 | $126.9 | $110.0 | $16.92 | 25,797,452.0 | +7.09% |
2025年のOwens Corning (OC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-12 | $118.2 | $110.8 | $7.41 | 26,984,374.0 | -0.08% |
| 2025-11 | $126.1 | $97.53 | $28.58 | 42,796,005.0 | -11.05% |
| 2025-10 | $143.5 | $123.0 | $20.45 | 26,735,761.0 | -10.00% |
| 2025-09 | $159.4 | $138.8 | $20.59 | 21,544,088.0 | -5.80% |
| 2025-08 | $157.9 | $135.1 | $22.78 | 19,655,739.0 | +7.70% |
| 2025-07 | $151.6 | $136.2 | $15.36 | 16,047,943.0 | +1.39% |
| 2025-06 | $143.3 | $130.0 | $13.23 | 18,704,600.0 | +2.67% |
| 2025-05 | $149.5 | $129.8 | $19.70 | 20,305,775.0 | -7.88% |
| 2025-04 | $147.4 | $123.4 | $24.04 | 19,677,536.0 | +1.81% |
| 2025-03 | $155.9 | $137.5 | $18.41 | 22,853,540.0 | -7.28% |
| 2025-02 | $186.2 | $151.2 | $34.98 | 18,156,844.0 | -16.53% |
| 2025-01 | $193.0 | $163.9 | $29.07 | 13,192,442.0 | +8.35% |
2024年のOwens Corning (OC) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $206.5 | $167.2 | $39.32 | 19,046,950.0 | -17.52% |
| 2024-11 | $214.5 | $174.6 | $39.98 | 15,499,949.0 | +16.31% |
| 2024-10 | $191.4 | $168.5 | $22.97 | 15,136,621.0 | +0.15% |
| 2024-09 | $179.6 | $153.4 | $26.17 | 14,185,295.0 | +4.62% |
| 2024-08 | $191.1 | $153.0 | $38.13 | 15,953,609.0 | -9.47% |
| 2024-07 | $189.2 | $163.8 | $25.44 | 13,878,109.0 | +7.29% |
| 2024-06 | $184.0 | $170.2 | $13.81 | 12,559,104.0 | -4.06% |
| 2024-05 | $183.3 | $166.3 | $16.98 | 12,563,717.0 | +7.65% |
| 2024-04 | $173.7 | $159.2 | $14.40 | 13,414,420.0 | +0.85% |
| 2024-03 | $167.9 | $149.0 | $18.94 | 13,195,937.0 | +11.36% |
| 2024-02 | $160.2 | $138.7 | $21.48 | 18,190,549.0 | -1.15% |
| 2024-01 | $154.6 | $143.6 | $10.93 | 10,419,020.0 | +2.23% |
1.36%
1.86%
大文字化:
|
ボリューム (24 時間):