ストックスクリーナーアプリを入手
169.41
0.05%
-0.09
アフターアワーズ：
169.41
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $172.5 | $168.2 | $4.31 | 4,596,559.0 | -0.05% |
| 2024-12-19 | $175.4 | $169.3 | $6.07 | 1,136,633.0 | -2.83% |
| 2024-12-18 | $185.9 | $174.2 | $11.77 | 1,250,831.0 | -4.79% |
| 2024-12-17 | $185.9 | $182.1 | $3.81 | 1,041,372.0 | -1.11% |
| 2024-12-16 | $192.0 | $185.2 | $6.84 | 1,363,175.0 | -3.21% |
| 2024-12-13 | $194.4 | $189.7 | $4.73 | 594,812.0 | -1.53% |
| 2024-12-12 | $197.9 | $194.1 | $3.77 | 637,719.0 | -2.11% |
| 2024-12-11 | $202.1 | $197.7 | $4.41 | 1,609,245.0 | +0.83% |
| 2024-12-10 | $199.8 | $194.8 | $4.95 | 746,468.0 | -1.07% |
| 2024-12-09 | $202.2 | $198.7 | $3.47 | 632,698.0 | -1.42% |
| 2024-12-06 | $203.7 | $201.4 | $2.27 | 460,223.0 | +0.87% |
| 2024-12-05 | $203.2 | $199.9 | $3.34 | 569,252.0 | -1.52% |
| 2024-12-04 | $203.7 | $200.8 | $2.93 | 647,846.0 | +0.44% |
| 2024-12-03 | $205.8 | $200.7 | $5.02 | 592,972.0 | -0.50% |
| 2024-12-02 | $206.5 | $202.8 | $3.63 | 626,265.0 | -1.10% |
| 2024-11-29 | $208.7 | $205.6 | $3.13 | 378,173.0 | +0.25% |
| 2024-11-27 | $210.8 | $204.0 | $6.76 | 615,115.0 | -1.36% |
| 2024-11-26 | $210.0 | $206.2 | $3.80 | 776,547.0 | -1.37% |
| 2024-11-25 | $214.5 | $205.0 | $9.50 | 1,690,993.0 | +3.97% |
| 2024-11-22 | $203.4 | $198.6 | $4.81 | 614,478.0 | +2.63% |
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。
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 | $168.2 | $38.26 | 21,102,629.0 | -17.61% |
| 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% |
2023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 |
|---|---|---|---|---|---|
| 2023-12 | $155.2 | $135.0 | $20.18 | 16,624,124.0 | +9.33% |
| 2023-11 | $135.9 | $112.3 | $23.58 | 15,527,352.0 | +19.59% |
| 2023-10 | $137.3 | $110.0 | $27.33 | 19,281,704.0 | -16.89% |
| 2023-09 | $147.0 | $133.4 | $13.55 | 16,623,743.0 | -5.21% |
| 2023-08 | $144.5 | $131.3 | $13.16 | 14,670,975.0 | +2.80% |
| 2023-07 | $143.7 | $125.4 | $18.24 | 18,588,242.0 | +7.27% |
| 2023-06 | $132.7 | $105.6 | $27.11 | 18,112,135.0 | +22.73% |
| 2023-05 | $112.2 | $103.4 | $8.76 | 16,718,260.0 | -0.45% |
| 2023-04 | $107.3 | $91.51 | $15.80 | 19,523,007.0 | +11.49% |
| 2023-03 | $102.1 | $88.86 | $13.20 | 17,479,201.0 | -2.03% |
| 2023-02 | $105.6 | $95.20 | $10.42 | 18,064,598.0 | +1.18% |
| 2023-01 | $96.69 | $85.41 | $11.28 | 17,480,221.0 | +13.31% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $98.99 | $83.98 | $15.01 | 19,241,565.0 | -3.98% |
| 2022-11 | $93.55 | $80.24 | $13.31 | 19,992,625.0 | +3.77% |
| 2022-10 | $90.02 | $79.78 | $10.23 | 25,978,970.0 | +8.90% |
| 2022-09 | $90.56 | $74.22 | $16.34 | 24,933,722.0 | -3.82% |
| 2022-08 | $93.20 | $81.61 | $11.59 | 20,075,032.0 | -11.87% |
| 2022-07 | $93.23 | $74.23 | $19.00 | 18,174,250.0 | +24.80% |
| 2022-06 | $97.77 | $72.97 | $24.80 | 25,696,577.0 | -22.25% |
| 2022-05 | $97.95 | $86.93 | $11.02 | 17,480,283.0 | +5.11% |
| 2022-04 | $94.17 | $82.00 | $12.17 | 21,166,323.0 | -0.62% |
| 2022-03 | $99.56 | $79.35 | $20.21 | 20,945,186.0 | -1.81% |
| 2022-02 | $101.1 | $86.44 | $14.68 | 16,545,256.0 | +5.06% |
| 2022-01 | $97.85 | $84.53 | $13.32 | 23,449,775.0 | -1.99% |
2.34%
大文字化:
|
ボリューム (24 時間):