ストックスクリーナーアプリを入手
14.40
1.17%
-0.17
アフターアワーズ：
14.27
-0.13
-0.90%
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 |
|---|---|---|---|---|---|
| 2025-07-28 | $14.63 | $14.28 | $0.35 | 1,771,328.0 | -1.17% |
| 2025-07-25 | $14.74 | $14.51 | $0.24 | 1,671,249.0 | -0.61% |
| 2025-07-24 | $14.85 | $14.46 | $0.39 | 1,103,926.0 | -1.87% |
| 2025-07-23 | $14.94 | $14.81 | $0.13 | 656,640.0 | +1.43% |
| 2025-07-22 | $14.91 | $14.34 | $0.57 | 1,524,872.0 | +2.58% |
| 2025-07-21 | $14.50 | $14.28 | $0.225 | 1,152,841.0 | +0.21% |
| 2025-07-18 | $14.38 | $14.15 | $0.22 | 1,135,667.0 | -1.31% |
| 2025-07-17 | $14.63 | $14.32 | $0.31 | 1,199,939.0 | +0.55% |
| 2025-07-16 | $14.59 | $14.20 | $0.395 | 1,189,956.0 | +0.07% |
| 2025-07-15 | $15.37 | $14.40 | $0.97 | 1,637,428.0 | -5.19% |
| 2025-07-14 | $15.37 | $15.03 | $0.34 | 1,556,664.0 | -1.23% |
| 2025-07-11 | $15.69 | $15.40 | $0.29 | 1,214,523.0 | -0.77% |
| 2025-07-10 | $15.88 | $15.48 | $0.4039 | 1,465,214.0 | -0.51% |
| 2025-07-09 | $15.72 | $15.07 | $0.655 | 1,891,444.0 | -1.20% |
| 2025-07-08 | $16.04 | $15.72 | $0.32 | 1,237,114.0 | +0.51% |
| 2025-07-07 | $15.93 | $15.57 | $0.36 | 1,647,925.0 | +0.32% |
| 2025-07-03 | $15.77 | $15.50 | $0.27 | 711,002.0 | +0.64% |
| 2025-07-02 | $15.59 | $15.06 | $0.53 | 1,325,609.0 | +2.91% |
| 2025-07-01 | $15.28 | $14.71 | $0.5758 | 1,920,859.0 | +2.65% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $16.04 | $14.15 | $1.88 | 27,785,528.0 | -2.31% |
| 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% |
1.30%
大文字化:
|
ボリューム (24 時間):