ストックスクリーナーアプリを入手
44.48
2.41%
1.04
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $44.84 | $43.70 | $1.14 | 70,247.0 | +2.36% |
| 2024-11-20 | $43.61 | $42.84 | $0.765 | 195,004.0 | +0.00% |
| 2024-11-19 | $43.58 | $42.58 | $0.995 | 143,979.0 | -0.05% |
| 2024-11-18 | $43.92 | $43.45 | $0.47 | 180,728.0 | -0.71% |
| 2024-11-15 | $44.61 | $43.27 | $1.34 | 184,199.0 | -0.75% |
| 2024-11-14 | $44.74 | $43.63 | $1.11 | 246,624.0 | -1.08% |
| 2024-11-13 | $45.64 | $44.46 | $1.18 | 346,939.0 | -0.69% |
| 2024-11-12 | $45.44 | $44.82 | $0.62 | 292,288.0 | -0.09% |
| 2024-11-11 | $45.80 | $44.74 | $1.06 | 267,459.0 | +1.28% |
| 2024-11-08 | $45.15 | $43.99 | $1.16 | 259,930.0 | +0.84% |
| 2024-11-07 | $45.99 | $43.70 | $2.29 | 359,626.0 | -5.01% |
| 2024-11-06 | $46.67 | $43.52 | $3.15 | 531,857.0 | +12.59% |
| 2024-11-05 | $41.19 | $40.46 | $0.73 | 208,350.0 | +1.66% |
| 2024-11-04 | $41.00 | $40.00 | $1.00 | 329,894.0 | -0.86% |
| 2024-11-01 | $41.04 | $40.25 | $0.79 | 276,983.0 | +1.34% |
| 2024-10-31 | $40.98 | $40.25 | $0.73 | 286,709.0 | -1.30% |
| 2024-10-30 | $41.34 | $40.11 | $1.23 | 255,131.0 | +1.24% |
| 2024-10-29 | $40.76 | $40.12 | $0.64 | 309,150.0 | -0.81% |
| 2024-10-28 | $40.82 | $39.77 | $1.05 | 400,688.0 | +4.26% |
| 2024-10-25 | $40.00 | $38.89 | $1.11 | 305,912.0 | -2.11% |
| 2024-10-24 | $40.00 | $39.09 | $0.91 | 297,616.0 | +0.66% |
| 2024-10-23 | $40.09 | $39.11 | $0.98 | 306,278.0 | -1.37% |
| 2024-10-22 | $40.26 | $39.72 | $0.54 | 259,868.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $46.67 | $40.00 | $6.67 | 3,894,107.0 | +10.42% |
| 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% |
1.33%
0.30%
大文字化:
|
ボリューム (24 時間):