ストックスクリーナーアプリを入手
42.04
0.39%
-0.2013
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $42.45 | $41.88 | $0.5699 | 36,098.0 | -0.54% |
| 2025-12-15 | $42.67 | $41.97 | $0.70 | 277,706.0 | +0.09% |
| 2025-12-12 | $42.31 | $41.57 | $0.739 | 232,700.0 | +0.96% |
| 2025-12-11 | $42.44 | $41.79 | $0.65 | 241,880.0 | -0.19% |
| 2025-12-10 | $42.29 | $40.85 | $1.44 | 308,272.0 | +3.03% |
| 2025-12-09 | $41.25 | $40.54 | $0.71 | 176,347.0 | +0.30% |
| 2025-12-08 | $40.99 | $40.49 | $0.505 | 274,868.0 | +0.15% |
| 2025-12-05 | $40.69 | $40.12 | $0.565 | 137,878.0 | -0.27% |
| 2025-12-04 | $41.03 | $40.52 | $0.515 | 172,599.0 | -0.27% |
| 2025-12-03 | $40.88 | $39.97 | $0.91 | 161,218.0 | +1.62% |
| 2025-12-02 | $40.37 | $39.85 | $0.52 | 166,983.0 | -0.32% |
| 2025-12-01 | $40.28 | $39.74 | $0.535 | 167,580.0 | +1.11% |
| 2025-11-28 | $40.17 | $39.63 | $0.54 | 84,644.0 | -0.63% |
| 2025-11-26 | $40.48 | $39.97 | $0.515 | 331,899.0 | -0.42% |
| 2025-11-25 | $40.52 | $39.53 | $0.99 | 277,177.0 | +2.21% |
| 2025-11-24 | $39.79 | $39.19 | $0.60 | 228,318.0 | -1.28% |
| 2025-11-21 | $40.26 | $39.29 | $0.965 | 739,814.0 | +1.22% |
| 2025-11-20 | $40.38 | $39.26 | $1.12 | 209,041.0 | -1.03% |
| 2025-11-19 | $40.04 | $39.17 | $0.87 | 189,351.0 | -0.10% |
| 2025-11-18 | $40.05 | $39.07 | $0.98 | 274,994.0 | +1.35% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $42.67 | $39.74 | $2.93 | 2,354,129.0 | +5.74% |
| 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% |
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% |
0.44%
0.05%
大文字化:
|
ボリューム (24 時間):