ストックスクリーナーアプリを入手
26.13
0.15%
-0.04
Odp Corporation (ODP) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $26.81 | $26.03 | $0.78 | 579,983.0 | -0.15% |
| 2024-11-26 | $26.77 | $25.96 | $0.81 | 478,693.0 | -2.86% |
| 2024-11-25 | $28.58 | $26.80 | $1.78 | 685,416.0 | -1.17% |
| 2024-11-22 | $27.51 | $26.76 | $0.75 | 389,429.0 | +2.37% |
| 2024-11-21 | $26.67 | $25.75 | $0.925 | 355,457.0 | +2.98% |
| 2024-11-20 | $25.97 | $25.60 | $0.37 | 448,818.0 | +0.19% |
| 2024-11-19 | $26.04 | $25.44 | $0.5992 | 566,146.0 | -0.92% |
| 2024-11-18 | $26.07 | $24.88 | $1.19 | 478,410.0 | +3.46% |
| 2024-11-15 | $25.80 | $24.78 | $1.02 | 498,172.0 | -0.75% |
| 2024-11-14 | $25.57 | $24.86 | $0.715 | 459,023.0 | +1.81% |
| 2024-11-13 | $25.72 | $24.69 | $1.03 | 865,875.0 | -1.39% |
| 2024-11-12 | $27.04 | $25.02 | $2.02 | 648,011.0 | -5.88% |
| 2024-11-11 | $28.20 | $26.77 | $1.43 | 527,906.0 | -3.94% |
| 2024-11-08 | $28.58 | $27.52 | $1.06 | 440,889.0 | +0.79% |
| 2024-11-07 | $27.87 | $26.97 | $0.90 | 757,184.0 | +0.58% |
| 2024-11-06 | $29.14 | $25.87 | $3.27 | 1,769,233.0 | -11.38% |
| 2024-11-05 | $31.67 | $30.90 | $0.77 | 939,325.0 | -0.16% |
| 2024-11-04 | $32.20 | $31.06 | $1.14 | 429,022.0 | -1.05% |
| 2024-11-01 | $31.95 | $31.14 | $0.80 | 499,779.0 | +1.48% |
| 2024-10-31 | $31.35 | $30.84 | $0.51 | 447,418.0 | -0.16% |
| 2024-10-30 | $31.80 | $31.04 | $0.76 | 414,986.0 | -1.27% |
| 2024-10-29 | $32.13 | $31.45 | $0.68 | 464,844.0 | -1.25% |
Odp Corporation (ODP) 株の年ごとの株価履歴
この詳細な分析では、Odp Corporation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ODP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、Odp Corporation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Odp Corporation (ODP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $32.20 | $24.69 | $7.51 | 12,396,754.0 | -15.79% |
| 2024-10 | $32.13 | $29.35 | $2.78 | 9,999,744.0 | +4.30% |
| 2024-09 | $30.65 | $27.89 | $2.76 | 12,367,888.0 | -3.57% |
| 2024-08 | $42.49 | $23.69 | $18.80 | 13,483,147.0 | -26.98% |
| 2024-07 | $43.31 | $36.63 | $6.68 | 8,538,350.0 | +7.59% |
| 2024-06 | $40.00 | $37.24 | $2.76 | 13,657,749.0 | +0.28% |
| 2024-05 | $52.60 | $37.61 | $14.99 | 10,203,290.0 | -23.08% |
| 2024-04 | $53.38 | $49.18 | $4.20 | 6,292,951.0 | -4.03% |
| 2024-03 | $56.25 | $49.84 | $6.41 | 9,285,454.0 | -6.07% |
| 2024-02 | $58.13 | $50.16 | $7.97 | 5,286,659.0 | +10.44% |
| 2024-01 | $56.80 | $49.55 | $7.25 | 4,124,598.0 | -9.17% |
2023年のOdp Corporation (ODP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $58.98 | $44.98 | $14.00 | 6,624,917.0 | +23.60% |
| 2023-11 | $49.15 | $43.66 | $5.49 | 5,176,274.0 | +1.40% |
| 2023-10 | $47.33 | $42.93 | $4.40 | 5,100,698.0 | -2.67% |
| 2023-09 | $49.95 | $44.96 | $4.99 | 6,697,749.0 | -6.43% |
| 2023-08 | $51.15 | $47.01 | $4.14 | 7,016,129.0 | -1.12% |
| 2023-07 | $50.13 | $46.55 | $3.58 | 5,213,266.0 | +6.54% |
| 2023-06 | $47.43 | $39.36 | $8.07 | 12,782,900.0 | +16.87% |
| 2023-05 | $45.40 | $39.97 | $5.43 | 7,662,536.0 | -7.29% |
| 2023-04 | $45.46 | $42.03 | $3.43 | 4,536,050.0 | -3.94% |
| 2023-03 | $51.87 | $43.61 | $8.26 | 8,659,811.0 | -0.66% |
| 2023-02 | $53.59 | $45.23 | $8.36 | 6,279,765.0 | -12.25% |
| 2023-01 | $52.19 | $45.57 | $6.62 | 8,307,803.0 | +13.31% |
2022年のOdp Corporation (ODP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $49.12 | $43.39 | $5.73 | 11,475,019.0 | -5.38% |
| 2022-11 | $48.13 | $38.71 | $9.42 | 9,781,017.0 | +21.63% |
| 2022-10 | $41.10 | $34.95 | $6.15 | 7,827,456.0 | +12.57% |
| 2022-09 | $38.38 | $34.55 | $3.83 | 11,091,608.0 | -1.68% |
| 2022-08 | $38.69 | $35.32 | $3.37 | 9,876,274.0 | -1.52% |
| 2022-07 | $37.15 | $28.97 | $8.18 | 7,023,944.0 | +20.04% |
| 2022-06 | $40.51 | $28.85 | $11.66 | 11,003,481.0 | -20.82% |
| 2022-05 | $46.35 | $36.80 | $9.55 | 9,469,175.0 | -11.25% |
| 2022-04 | $47.21 | $42.50 | $4.71 | 8,284,706.0 | -6.11% |
| 2022-03 | $48.00 | $41.61 | $6.39 | 8,307,581.0 | +4.16% |
| 2022-02 | $45.27 | $41.51 | $3.76 | 6,578,456.0 | -0.52% |
| 2022-01 | $45.49 | $40.07 | $5.42 | 9,071,104.0 | +12.60% |
0.38%
1.85%
大文字化:
|
ボリューム (24 時間):