ストックスクリーナーアプリを入手
42.89
0.07%
-0.02
Ofg Bancorp (OFG) 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 |
|---|---|---|---|---|---|
| 2025-07-25 | $43.04 | $42.43 | $0.61 | 23,266.0 | -0.08% |
| 2025-07-24 | $44.30 | $42.87 | $1.43 | 227,543.0 | -3.62% |
| 2025-07-23 | $44.74 | $44.49 | $0.255 | 114,610.0 | +0.04% |
| 2025-07-22 | $44.86 | $44.13 | $0.73 | 265,732.0 | +0.07% |
| 2025-07-21 | $45.55 | $44.47 | $1.08 | 163,880.0 | -1.05% |
| 2025-07-18 | $46.11 | $44.66 | $1.45 | 262,802.0 | -1.17% |
| 2025-07-17 | $45.71 | $44.34 | $1.37 | 379,788.0 | +3.29% |
| 2025-07-16 | $44.16 | $43.27 | $0.895 | 254,819.0 | +1.69% |
| 2025-07-15 | $45.21 | $43.26 | $1.95 | 275,204.0 | -4.44% |
| 2025-07-14 | $45.30 | $43.88 | $1.42 | 182,946.0 | +1.41% |
| 2025-07-11 | $44.83 | $44.00 | $0.83 | 224,073.0 | -0.27% |
| 2025-07-10 | $45.05 | $44.23 | $0.815 | 177,367.0 | +0.90% |
| 2025-07-09 | $44.89 | $44.08 | $0.81 | 224,737.0 | -0.20% |
| 2025-07-08 | $44.98 | $44.42 | $0.5599 | 185,426.0 | -0.11% |
| 2025-07-07 | $45.32 | $44.34 | $0.98 | 191,158.0 | -1.07% |
| 2025-07-03 | $45.26 | $44.67 | $0.59 | 126,443.0 | +1.37% |
| 2025-07-02 | $44.52 | $43.72 | $0.80 | 277,740.0 | +1.25% |
| 2025-07-01 | $44.25 | $42.54 | $1.71 | 187,930.0 | +2.45% |
| 2025-06-30 | $43.52 | $42.79 | $0.73 | 210,355.0 | -0.67% |
| 2025-06-27 | $43.58 | $42.92 | $0.66 | 312,935.0 | -0.44% |
| 2025-06-26 | $43.28 | $42.47 | $0.81 | 161,121.0 | +1.96% |
| 2025-06-25 | $42.66 | $42.19 | $0.47 | 214,097.0 | +0.05% |
Ofg Bancorp (OFG) 株の年ごとの株価履歴
この詳細な分析では、Ofg Bancorp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OFG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、Ofg Bancorp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Ofg Bancorp (OFG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-07 | $46.11 | $42.43 | $3.68 | 3,745,464.0 | +0.18% |
| 2025-06 | $43.58 | $40.06 | $3.52 | 5,121,284.0 | +4.04% |
| 2025-05 | $43.31 | $39.23 | $4.09 | 5,501,903.0 | +4.55% |
| 2025-04 | $40.18 | $33.15 | $7.03 | 7,147,377.0 | -1.67% |
| 2025-03 | $42.93 | $38.62 | $4.31 | 10,969,442.0 | -5.81% |
| 2025-02 | $44.06 | $40.95 | $3.11 | 6,095,450.0 | -0.52% |
| 2025-01 | $45.96 | $39.71 | $6.25 | 6,402,023.0 | +0.92% |
2024年のOfg Bancorp (OFG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $46.26 | $40.65 | $5.61 | 5,976,014.0 | -5.68% |
| 2024-11 | $47.66 | $40.00 | $7.66 | 5,071,824.0 | +12.79% |
| 2024-10 | $46.01 | $38.89 | $7.12 | 5,896,609.0 | -10.35% |
| 2024-09 | $46.07 | $41.78 | $4.29 | 4,496,596.0 | -2.33% |
| 2024-08 | $46.00 | $39.29 | $6.71 | 3,733,842.0 | +1.25% |
| 2024-07 | $47.57 | $36.68 | $10.89 | 5,748,219.0 | +21.28% |
| 2024-06 | $37.93 | $35.63 | $2.30 | 4,421,853.0 | +0.78% |
| 2024-05 | $38.31 | $35.70 | $2.61 | 3,397,969.0 | +2.91% |
| 2024-04 | $37.00 | $33.19 | $3.81 | 4,317,197.0 | -1.90% |
| 2024-03 | $38.25 | $34.52 | $3.73 | 5,748,615.0 | +1.63% |
| 2024-02 | $39.04 | $35.00 | $4.04 | 4,638,589.0 | -1.50% |
| 2024-01 | $38.54 | $34.19 | $4.35 | 5,052,331.0 | -1.89% |
2023年のOfg Bancorp (OFG) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $38.47 | $33.28 | $5.19 | 4,692,848.0 | +11.68% |
| 2023-11 | $34.10 | $29.45 | $4.65 | 3,407,259.0 | +13.30% |
| 2023-10 | $31.38 | $28.32 | $3.06 | 4,299,248.0 | -0.80% |
| 2023-09 | $31.46 | $28.18 | $3.28 | 4,506,014.0 | -0.99% |
| 2023-08 | $33.81 | $29.54 | $4.27 | 3,570,750.0 | -9.94% |
| 2023-07 | $34.30 | $25.72 | $8.58 | 5,773,732.0 | +28.41% |
| 2023-06 | $28.40 | $24.12 | $4.28 | 5,004,255.0 | +7.50% |
| 2023-05 | $25.78 | $22.34 | $3.44 | 5,450,806.0 | -5.12% |
| 2023-04 | $26.10 | $23.30 | $2.80 | 4,796,975.0 | +2.53% |
| 2023-03 | $30.52 | $24.21 | $6.31 | 10,380,676.0 | -18.01% |
| 2023-02 | $30.51 | $28.12 | $2.39 | 4,026,147.0 | +7.45% |
| 2023-01 | $28.69 | $26.83 | $1.86 | 3,700,188.0 | +2.72% |
0.24%
0.31%
大文字化:
|
ボリューム (24 時間):