ストックスクリーナーアプリを入手
9.68
1.53%
-0.15
プレマーケット:
9.69
0.010
+0.10%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $9.94 | $9.61 | $0.33 | 4,066,106.0 | -1.53% |
| 2025-09-03 | $9.87 | $9.35 | $0.52 | 3,926,403.0 | +4.35% |
| 2025-09-02 | $9.46 | $9.15 | $0.30 | 2,745,090.0 | +0.00% |
| 2025-08-29 | $9.45 | $9.12 | $0.3299 | 4,557,204.0 | +2.61% |
| 2025-08-28 | $9.25 | $8.99 | $0.26 | 3,466,157.0 | -0.22% |
| 2025-08-27 | $9.25 | $8.95 | $0.30 | 3,174,937.0 | +1.43% |
| 2025-08-26 | $9.11 | $8.96 | $0.145 | 3,565,516.0 | +0.11% |
| 2025-08-25 | $9.39 | $9.05 | $0.34 | 3,613,264.0 | -3.92% |
| 2025-08-22 | $9.64 | $9.33 | $0.31 | 3,550,145.0 | +1.62% |
| 2025-08-21 | $9.39 | $9.21 | $0.18 | 4,201,323.0 | -0.96% |
| 2025-08-20 | $9.48 | $9.19 | $0.29 | 3,528,126.0 | +1.19% |
| 2025-08-19 | $9.46 | $9.15 | $0.305 | 3,859,564.0 | -0.22% |
| 2025-08-18 | $9.56 | $9.24 | $0.325 | 5,100,667.0 | -1.69% |
| 2025-08-15 | $9.59 | $9.34 | $0.25 | 3,048,664.0 | +0.53% |
| 2025-08-14 | $9.41 | $9.15 | $0.255 | 3,578,352.0 | +0.32% |
| 2025-08-13 | $9.43 | $9.00 | $0.425 | 3,709,411.0 | +3.43% |
| 2025-08-12 | $9.26 | $8.98 | $0.275 | 3,728,644.0 | +0.44% |
| 2025-08-11 | $9.36 | $8.93 | $0.43 | 4,760,303.0 | -2.28% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $9.94 | $9.15 | $0.785 | 14,803,705.0 | +2.76% |
| 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% |
9.14%
大文字化:
|
ボリューム (24 時間):