ストックスクリーナーアプリを入手
9.005
2.22%
-0.215
Organon Co (OGN) 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 |
|---|---|---|---|---|---|
| 2025-08-11 | $9.36 | $8.99 | $0.365 | 897,809.0 | -2.36% |
| 2025-08-08 | $9.31 | $9.01 | $0.30 | 5,253,184.0 | +1.21% |
| 2025-08-07 | $9.20 | $8.64 | $0.56 | 5,888,017.0 | +4.47% |
| 2025-08-06 | $8.79 | $8.31 | $0.475 | 7,299,865.0 | +3.81% |
| 2025-08-05 | $10.31 | $8.38 | $1.93 | 12,932,309.0 | -13.13% |
| 2025-08-04 | $9.87 | $9.56 | $0.31 | 7,357,976.0 | -0.82% |
| 2025-08-01 | $9.87 | $9.53 | $0.34 | 3,693,471.0 | +0.52% |
| 2025-07-31 | $10.04 | $9.65 | $0.395 | 4,758,994.0 | -3.39% |
| 2025-07-30 | $10.39 | $10.03 | $0.365 | 4,009,631.0 | -0.99% |
| 2025-07-29 | $10.15 | $9.78 | $0.37 | 3,821,940.0 | +1.71% |
| 2025-07-28 | $10.18 | $9.94 | $0.245 | 2,904,840.0 | -2.35% |
| 2025-07-25 | $10.21 | $10.00 | $0.215 | 2,175,878.0 | +1.39% |
| 2025-07-24 | $10.15 | $9.96 | $0.20 | 2,835,091.0 | -0.30% |
| 2025-07-23 | $10.15 | $10.05 | $0.10 | 2,089,658.0 | +2.85% |
| 2025-07-22 | $9.84 | $9.51 | $0.335 | 4,818,310.0 | +3.92% |
| 2025-07-21 | $9.68 | $9.40 | $0.28 | 3,897,829.0 | -0.11% |
| 2025-07-18 | $9.78 | $9.40 | $0.38 | 3,128,434.0 | -1.87% |
| 2025-07-17 | $9.69 | $9.53 | $0.16 | 3,939,648.0 | +0.10% |
| 2025-07-16 | $9.80 | $9.55 | $0.2525 | 3,360,327.0 | +0.73% |
| 2025-07-15 | $9.88 | $9.55 | $0.33 | 3,474,742.0 | -2.55% |
| 2025-07-14 | $10.01 | $9.77 | $0.245 | 2,623,799.0 | -1.31% |
Organon Co (OGN) 株の年ごとの株価履歴
この詳細な分析では、Organon Co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OGN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、Organon Co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Organon Co (OGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-08 | $10.31 | $8.31 | $2.00 | 43,322,631.0 | -7.19% |
| 2025-07 | $10.44 | $9.40 | $1.04 | 78,630,724.0 | +0.21% |
| 2025-06 | $10.36 | $8.82 | $1.54 | 79,892,597.0 | +4.99% |
| 2025-05 | $10.88 | $8.01 | $2.87 | 182,656,021.0 | -28.69% |
| 2025-04 | $14.90 | $10.45 | $4.45 | 94,368,348.0 | -13.16% |
| 2025-03 | $16.08 | $14.22 | $1.86 | 77,199,985.0 | -0.13% |
| 2025-02 | $17.23 | $14.53 | $2.70 | 61,085,379.0 | -4.18% |
| 2025-01 | $16.62 | $14.65 | $1.97 | 49,960,768.0 | +4.29% |
2024年のOrganon Co (OGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $15.95 | $13.87 | $2.08 | 77,623,889.0 | -7.75% |
| 2024-11 | $18.94 | $14.38 | $4.56 | 61,955,682.0 | -15.50% |
| 2024-10 | $19.15 | $17.10 | $2.05 | 48,205,456.0 | -1.83% |
| 2024-09 | $22.42 | $18.95 | $3.47 | 36,046,586.0 | -14.41% |
| 2024-08 | $23.10 | $17.75 | $5.35 | 43,135,043.0 | +2.24% |
| 2024-07 | $22.61 | $19.34 | $3.27 | 30,456,130.0 | +5.60% |
| 2024-06 | $21.78 | $19.82 | $1.96 | 27,097,850.0 | -2.95% |
| 2024-05 | $21.98 | $18.11 | $3.87 | 43,184,965.0 | +14.62% |
| 2024-04 | $19.04 | $17.33 | $1.71 | 45,516,555.0 | -1.01% |
| 2024-03 | $18.93 | $17.25 | $1.68 | 40,223,436.0 | +7.98% |
| 2024-02 | $19.08 | $15.84 | $3.24 | 57,453,125.0 | +4.56% |
| 2024-01 | $17.37 | $13.65 | $3.72 | 78,934,068.0 | +15.46% |
2023年のOrganon Co (OGN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $14.59 | $10.84 | $3.75 | 99,287,066.0 | +27.39% |
| 2023-11 | $14.85 | $10.90 | $3.94 | 104,327,381.0 | -23.46% |
| 2023-10 | $17.69 | $14.61 | $3.09 | 136,735,349.0 | -14.80% |
| 2023-09 | $22.34 | $16.43 | $5.91 | 63,250,481.0 | -20.95% |
| 2023-08 | $24.08 | $21.28 | $2.80 | 43,912,260.0 | -0.09% |
| 2023-07 | $22.48 | $19.76 | $2.72 | 42,984,901.0 | +5.62% |
| 2023-06 | $21.12 | $18.99 | $2.13 | 40,701,203.0 | +7.32% |
| 2023-05 | $24.79 | $18.87 | $5.92 | 54,016,993.0 | -21.27% |
| 2023-04 | $24.66 | $22.85 | $1.81 | 26,734,000.0 | +4.72% |
| 2023-03 | $24.99 | $20.96 | $4.03 | 51,429,095.0 | -3.96% |
| 2023-02 | $30.50 | $24.11 | $6.39 | 43,105,551.0 | -18.72% |
| 2023-01 | $32.43 | $27.86 | $4.57 | 41,319,428.0 | +7.88% |
0.20%
0.42%
大文字化:
|
ボリューム (24 時間):