ストックスクリーナーアプリを入手
41.81
1.98%
0.81
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $42.38 | $40.65 | $1.73 | 1,477,387.0 | +1.98% |
| 2024-12-19 | $42.64 | $40.98 | $1.66 | 317,419.0 | -0.49% |
| 2024-12-18 | $43.51 | $41.15 | $2.36 | 420,715.0 | -3.87% |
| 2024-12-17 | $44.33 | $42.84 | $1.49 | 331,911.0 | -2.88% |
| 2024-12-16 | $44.34 | $43.47 | $0.87 | 293,079.0 | +1.08% |
| 2024-12-13 | $44.04 | $43.19 | $0.855 | 209,542.0 | -0.46% |
| 2024-12-12 | $44.40 | $43.71 | $0.69 | 233,393.0 | -0.90% |
| 2024-12-11 | $44.91 | $44.18 | $0.73 | 264,806.0 | +0.14% |
| 2024-12-10 | $44.98 | $43.98 | $0.995 | 262,355.0 | -0.79% |
| 2024-12-09 | $45.12 | $44.44 | $0.68 | 160,929.0 | -0.54% |
| 2024-12-06 | $45.42 | $44.46 | $0.96 | 127,759.0 | -0.47% |
| 2024-12-05 | $45.97 | $44.93 | $1.04 | 165,284.0 | -0.82% |
| 2024-12-04 | $45.55 | $44.92 | $0.635 | 168,807.0 | +0.55% |
| 2024-12-03 | $46.26 | $45.10 | $1.16 | 196,450.0 | -0.86% |
| 2024-12-02 | $46.14 | $44.95 | $1.19 | 281,384.0 | +0.20% |
| 2024-11-29 | $46.54 | $45.17 | $1.37 | 193,544.0 | -1.24% |
| 2024-11-27 | $46.63 | $45.90 | $0.73 | 169,717.0 | -0.28% |
| 2024-11-26 | $46.57 | $45.88 | $0.69 | 176,506.0 | -1.28% |
| 2024-11-25 | $47.66 | $46.00 | $1.66 | 290,306.0 | +2.64% |
| 2024-11-22 | $45.65 | $44.55 | $1.10 | 216,801.0 | +2.50% |
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。
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 | 6,388,607.0 | -7.95% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $28.99 | $25.52 | $3.47 | 5,204,952.0 | -4.87% |
| 2022-11 | $29.40 | $26.91 | $2.49 | 4,522,429.0 | +3.91% |
| 2022-10 | $28.29 | $25.11 | $3.18 | 5,337,321.0 | +10.94% |
| 2022-09 | $28.37 | $24.59 | $3.78 | 5,461,818.0 | -7.61% |
| 2022-08 | $29.85 | $27.03 | $2.82 | 4,569,773.0 | -0.98% |
| 2022-07 | $27.84 | $24.39 | $3.45 | 4,405,508.0 | +8.15% |
| 2022-06 | $29.32 | $24.76 | $4.56 | 6,906,052.0 | -10.37% |
| 2022-05 | $28.50 | $25.67 | $2.83 | 7,614,374.0 | +6.62% |
| 2022-04 | $28.46 | $25.34 | $3.12 | 5,177,634.0 | -0.23% |
| 2022-03 | $28.11 | $26.13 | $1.98 | 5,048,044.0 | -5.46% |
| 2022-02 | $28.74 | $26.34 | $2.40 | 4,790,473.0 | +1.84% |
| 2022-01 | $30.93 | $26.45 | $4.48 | 4,787,479.0 | +4.18% |
0.20%
0.37%
大文字化:
|
ボリューム (24 時間):