ストックスクリーナーアプリを入手
7.1581
0.21%
0.0181
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 |
|---|---|---|---|---|---|
| 2025-12-05 | $7.18 | $7.10 | $0.0758 | 366,560.0 | +0.21% |
| 2025-12-04 | $7.32 | $7.09 | $0.23 | 3,161,774.0 | -1.79% |
| 2025-12-03 | $7.61 | $7.24 | $0.37 | 3,943,504.0 | -2.94% |
| 2025-12-02 | $7.67 | $7.34 | $0.32 | 5,111,894.0 | -1.45% |
| 2025-12-01 | $7.81 | $7.59 | $0.221 | 3,898,425.0 | -1.43% |
| 2025-11-28 | $7.85 | $7.67 | $0.185 | 1,949,969.0 | -0.39% |
| 2025-11-26 | $7.86 | $7.45 | $0.41 | 4,714,484.0 | +3.06% |
| 2025-11-25 | $7.54 | $7.11 | $0.43 | 4,898,540.0 | +6.37% |
| 2025-11-24 | $7.21 | $6.95 | $0.265 | 4,937,413.0 | -1.94% |
| 2025-11-21 | $7.44 | $7.14 | $0.30 | 5,616,278.0 | +0.98% |
| 2025-11-20 | $7.52 | $7.05 | $0.47 | 5,312,846.0 | -4.30% |
| 2025-11-19 | $7.69 | $7.38 | $0.31 | 6,652,072.0 | -3.37% |
| 2025-11-18 | $7.83 | $7.54 | $0.29 | 5,434,288.0 | +0.78% |
| 2025-11-17 | $7.79 | $7.38 | $0.41 | 5,262,698.0 | +1.59% |
| 2025-11-14 | $7.88 | $7.45 | $0.435 | 7,124,168.0 | -1.18% |
| 2025-11-13 | $7.86 | $7.50 | $0.36 | 6,060,626.0 | -1.17% |
| 2025-11-12 | $7.85 | $7.35 | $0.50 | 7,638,342.0 | +2.53% |
| 2025-11-11 | $7.76 | $7.29 | $0.465 | 10,642,376.0 | -2.46% |
| 2025-11-10 | $7.76 | $6.85 | $0.91 | 16,783,031.0 | +13.72% |
| 2025-11-07 | $6.80 | $6.45 | $0.355 | 6,464,630.0 | +1.04% |
| 2025-11-06 | $6.77 | $6.33 | $0.44 | 8,026,879.0 | +5.17% |
| 2025-11-05 | $6.56 | $6.34 | $0.22 | 5,834,953.0 | -2.15% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.81 | $7.09 | $0.721 | 16,482,157.0 | -7.20% |
| 2025-11 | $7.88 | $6.33 | $1.55 | 124,762,435.0 | +14.22% |
| 2025-10 | $11.29 | $6.18 | $5.11 | 146,993,309.0 | -36.80% |
| 2025-09 | $10.95 | $9.15 | $1.79 | 78,408,869.0 | +13.38% |
| 2025-08 | $10.31 | $8.31 | $2.00 | 99,867,099.0 | -2.89% |
| 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% |
1.37%
0.04%
大文字化:
|
ボリューム (24 時間):