ストックスクリーナーアプリを入手
127.31
1.96%
2.45
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 |
|---|---|---|---|---|---|
| 2025-10-31 | $127.4 | $124.0 | $3.44 | 1,238,897.0 | +1.96% |
| 2025-10-30 | $127.5 | $123.0 | $4.53 | 1,262,833.0 | +0.16% |
| 2025-10-29 | $128.6 | $123.7 | $4.86 | 1,180,688.0 | -1.90% |
| 2025-10-28 | $128.0 | $125.6 | $2.38 | 758,167.0 | -0.33% |
| 2025-10-27 | $129.0 | $126.4 | $2.64 | 738,073.0 | -0.19% |
| 2025-10-24 | $132.1 | $127.7 | $4.38 | 619,384.0 | -0.69% |
| 2025-10-23 | $129.3 | $127.0 | $2.37 | 815,710.0 | +1.30% |
| 2025-10-22 | $130.2 | $126.7 | $3.52 | 1,154,783.0 | -2.84% |
| 2025-10-21 | $132.5 | $126.0 | $6.50 | 1,675,194.0 | +2.49% |
| 2025-10-20 | $128.2 | $126.6 | $1.62 | 1,263,887.0 | +0.44% |
| 2025-10-17 | $127.5 | $124.7 | $2.83 | 1,753,732.0 | +0.52% |
| 2025-10-16 | $128.6 | $125.6 | $2.99 | 874,814.0 | -0.77% |
| 2025-10-15 | $131.1 | $127.3 | $3.84 | 950,632.0 | -0.76% |
| 2025-10-14 | $128.6 | $123.2 | $5.38 | 1,443,915.0 | +2.34% |
| 2025-10-13 | $128.4 | $125.1 | $3.28 | 1,316,388.0 | -0.85% |
| 2025-10-10 | $130.7 | $126.3 | $4.36 | 1,571,548.0 | -2.60% |
| 2025-10-09 | $133.4 | $129.5 | $3.90 | 1,589,139.0 | -3.03% |
| 2025-10-08 | $135.2 | $132.2 | $3.01 | 1,315,257.0 | +0.34% |
| 2025-10-07 | $136.9 | $132.7 | $4.26 | 1,264,389.0 | -2.46% |
| 2025-10-06 | $139.8 | $135.7 | $4.10 | 945,902.0 | -1.42% |
| 2025-10-03 | $142.6 | $138.3 | $4.26 | 1,314,643.0 | -1.53% |
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。
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 |
|---|---|---|---|---|---|
| 2025-10 | $143.5 | $123.0 | $20.45 | 27,974,658.0 | -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% |
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% |
12.59%
0.35%
大文字化:
|
ボリューム (24 時間):