ストックスクリーナーアプリを入手
52.56
0.77%
0.40
プレマーケット:
52.75
0.19
+0.36%
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 |
|---|---|---|---|---|---|
| 2026-09-10 | $52.59 | $51.97 | $0.62 | 143,357.0 | +0.77% |
| 2026-09-09 | $52.65 | $52.03 | $0.615 | 204,476.0 | -0.74% |
| 2026-09-08 | $53.22 | $52.46 | $0.7625 | 196,546.0 | -1.26% |
| 2026-09-04 | $53.30 | $51.29 | $2.01 | 137,053.0 | +0.76% |
| 2026-09-03 | $53.40 | $52.68 | $0.715 | 199,670.0 | +0.21% |
| 2026-09-02 | $52.91 | $51.91 | $0.9949 | 274,483.0 | +1.13% |
| 2026-09-01 | $52.47 | $51.47 | $1.00 | 366,627.0 | +0.13% |
| 2026-08-31 | $52.94 | $51.83 | $1.11 | 217,448.0 | -0.72% |
| 2026-08-28 | $52.56 | $52.10 | $0.46 | 151,403.0 | +0.65% |
| 2026-08-27 | $52.25 | $51.72 | $0.535 | 232,909.0 | -0.29% |
| 2026-08-26 | $52.48 | $52.19 | $0.29 | 184,603.0 | +0.37% |
| 2026-08-25 | $52.52 | $51.87 | $0.65 | 177,188.0 | -0.59% |
| 2026-08-24 | $52.77 | $51.83 | $0.945 | 285,060.0 | +0.25% |
| 2026-08-21 | $52.32 | $51.59 | $0.73 | 249,488.0 | +0.87% |
| 2026-08-20 | $51.90 | $51.22 | $0.68 | 323,135.0 | +0.33% |
| 2026-08-19 | $52.95 | $51.41 | $1.54 | 268,071.0 | -2.71% |
| 2026-08-18 | $53.98 | $52.91 | $1.07 | 220,637.0 | -0.88% |
| 2026-08-17 | $54.47 | $53.30 | $1.17 | 192,111.0 | -0.80% |
| 2026-08-14 | $53.98 | $53.19 | $0.79 | 250,017.0 | +0.77% |
| 2026-08-13 | $53.77 | $53.15 | $0.63 | 231,066.0 | +1.25% |
| 2026-08-12 | $53.15 | $52.19 | $0.96 | 141,607.0 | +0.65% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-09 | $53.40 | $51.29 | $2.11 | 1,665,569.0 | +0.98% |
| 2026-08 | $54.47 | $51.22 | $3.25 | 4,600,033.0 | -1.57% |
| 2026-07 | $53.30 | $48.67 | $4.63 | 7,117,210.0 | +7.76% |
| 2026-06 | $49.69 | $44.22 | $5.47 | 9,550,972.0 | +7.70% |
| 2026-05 | $46.35 | $43.62 | $2.73 | 4,518,663.0 | -0.87% |
| 2026-04 | $46.85 | $40.41 | $6.44 | 5,821,269.0 | +13.59% |
| 2026-03 | $40.79 | $37.58 | $3.21 | 9,127,498.0 | +0.95% |
| 2026-02 | $43.22 | $39.90 | $3.32 | 6,309,290.0 | -0.55% |
| 2026-01 | $42.79 | $35.71 | $7.08 | 6,221,827.0 | -1.66% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $43.19 | $39.74 | $3.45 | 5,089,930.0 | +3.60% |
| 2025-11 | $41.22 | $38.27 | $2.95 | 5,073,236.0 | +2.77% |
| 2025-10 | $43.59 | $37.88 | $5.71 | 6,278,913.0 | -11.11% |
| 2025-09 | $45.82 | $42.67 | $3.15 | 4,793,809.0 | -2.82% |
| 2025-08 | $45.18 | $41.10 | $4.08 | 4,596,752.0 | +5.00% |
| 2025-07 | $46.11 | $42.00 | $4.11 | 4,918,701.0 | -0.42% |
| 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% |
0.13%
0.75%
大文字化:
|
ボリューム (24 時間):