ストックスクリーナーアプリを入手
13.20
3.86%
0.49
アフターアワーズ：
13.20
O I Glass Inc (OI) 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 |
|---|---|---|---|---|---|
| 2025-11-21 | $13.33 | $12.66 | $0.67 | 1,457,787.0 | +3.86% |
| 2025-11-20 | $12.87 | $12.51 | $0.36 | 956,424.0 | +0.08% |
| 2025-11-19 | $12.87 | $12.69 | $0.18 | 868,340.0 | -1.09% |
| 2025-11-18 | $12.94 | $12.73 | $0.21 | 838,872.0 | +0.16% |
| 2025-11-17 | $13.76 | $12.78 | $0.98 | 1,850,387.0 | -2.81% |
| 2025-11-14 | $13.35 | $12.95 | $0.40 | 1,416,067.0 | -0.75% |
| 2025-11-13 | $13.48 | $12.96 | $0.515 | 1,189,876.0 | +2.94% |
| 2025-11-12 | $13.47 | $12.89 | $0.575 | 1,378,088.0 | -1.22% |
| 2025-11-11 | $13.25 | $12.84 | $0.41 | 1,287,491.0 | +1.79% |
| 2025-11-10 | $13.10 | $12.61 | $0.49 | 1,463,527.0 | -0.31% |
| 2025-11-07 | $13.29 | $12.86 | $0.43 | 1,569,337.0 | -2.42% |
| 2025-11-06 | $13.81 | $13.12 | $0.69 | 3,129,875.0 | -2.00% |
| 2025-11-05 | $13.87 | $12.75 | $1.12 | 4,811,744.0 | +14.15% |
| 2025-11-04 | $11.96 | $11.52 | $0.44 | 2,187,509.0 | +0.34% |
| 2025-11-03 | $11.78 | $11.20 | $0.58 | 2,451,421.0 | +4.16% |
| 2025-10-31 | $11.40 | $11.13 | $0.27 | 3,061,647.0 | -1.48% |
| 2025-10-30 | $11.64 | $11.31 | $0.33 | 1,845,280.0 | -1.12% |
| 2025-10-29 | $12.03 | $11.52 | $0.505 | 2,625,847.0 | -3.98% |
| 2025-10-28 | $12.22 | $12.06 | $0.16 | 915,750.0 | -1.31% |
| 2025-10-27 | $12.65 | $12.22 | $0.435 | 1,069,984.0 | -2.94% |
| 2025-10-24 | $12.72 | $12.44 | $0.28 | 1,049,856.0 | +0.64% |
| 2025-10-23 | $12.56 | $12.22 | $0.345 | 1,037,786.0 | +1.87% |
| 2025-10-22 | $12.49 | $12.14 | $0.3501 | 2,507,552.0 | +0.99% |
O I Glass Inc (OI) 株の年ごとの株価履歴
この詳細な分析では、O I Glass Inc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OI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、O I Glass Inc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O I Glass Inc (OI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $13.87 | $11.20 | $2.67 | 28,314,532.0 | +16.92% |
| 2025-10 | $13.35 | $11.13 | $2.22 | 33,163,874.0 | -12.95% |
| 2025-09 | $13.44 | $12.34 | $1.10 | 30,708,725.0 | -0.15% |
| 2025-08 | $13.85 | $12.55 | $1.30 | 28,842,479.0 | -0.15% |
| 2025-07 | $16.04 | $12.13 | $3.91 | 39,327,233.0 | -11.74% |
| 2025-06 | $15.58 | $12.70 | $2.88 | 36,246,152.0 | +12.43% |
| 2025-05 | $14.34 | $12.64 | $1.70 | 26,113,357.0 | +3.55% |
| 2025-04 | $12.85 | $9.23 | $3.62 | 33,476,806.0 | +10.37% |
| 2025-03 | $12.37 | $10.63 | $1.74 | 30,421,673.0 | +0.00% |
| 2025-02 | $12.75 | $11.14 | $1.61 | 26,420,834.0 | -3.94% |
| 2025-01 | $12.21 | $10.00 | $2.21 | 25,103,312.0 | +10.15% |
2024年のO I Glass Inc (OI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $12.78 | $9.85 | $2.93 | 24,970,741.0 | -17.22% |
| 2024-11 | $13.47 | $11.07 | $2.40 | 26,765,403.0 | +13.41% |
| 2024-10 | $13.47 | $11.08 | $2.39 | 30,506,749.0 | -15.32% |
| 2024-09 | $13.56 | $11.53 | $2.04 | 28,147,501.0 | +3.39% |
| 2024-08 | $13.25 | $10.88 | $2.37 | 33,275,886.0 | -5.01% |
| 2024-07 | $13.60 | $10.08 | $3.52 | 39,786,778.0 | +20.04% |
| 2024-06 | $12.73 | $10.79 | $1.95 | 37,843,355.0 | -12.29% |
| 2024-05 | $14.15 | $12.09 | $2.06 | 40,860,297.0 | -15.17% |
| 2024-04 | $17.58 | $14.14 | $3.44 | 33,117,142.0 | -9.83% |
| 2024-03 | $17.36 | $15.02 | $2.34 | 26,450,263.0 | -1.95% |
| 2024-02 | $17.52 | $14.02 | $3.50 | 45,447,408.0 | +16.21% |
| 2024-01 | $16.59 | $14.46 | $2.13 | 30,019,152.0 | -11.11% |
2023年のO I Glass Inc (OI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $17.35 | $14.60 | $2.75 | 33,796,285.0 | +10.98% |
| 2023-11 | $15.22 | $13.56 | $1.66 | 33,666,631.0 | -4.47% |
| 2023-10 | $16.75 | $14.80 | $1.95 | 32,094,565.0 | -7.65% |
| 2023-09 | $20.29 | $16.69 | $3.60 | 25,666,418.0 | -15.76% |
| 2023-08 | $22.75 | $18.88 | $3.87 | 21,874,739.0 | -13.50% |
| 2023-07 | $23.57 | $20.57 | $3.00 | 14,506,051.0 | +7.64% |
| 2023-06 | $22.73 | $19.95 | $2.79 | 23,859,852.0 | +2.94% |
| 2023-05 | $22.99 | $20.40 | $2.59 | 16,823,379.0 | -7.79% |
| 2023-04 | $23.09 | $20.68 | $2.41 | 20,769,670.0 | -1.06% |
| 2023-03 | $23.50 | $20.47 | $3.04 | 28,262,039.0 | +2.21% |
| 2023-02 | $23.52 | $20.25 | $3.27 | 28,005,285.0 | +15.43% |
| 2023-01 | $19.92 | $16.43 | $3.49 | 25,713,524.0 | +16.17% |
2.70%
大文字化:
|
ボリューム (24 時間):