ストックスクリーナーアプリを入手
8.83
2.00%
-0.18
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 |
|---|---|---|---|---|---|
| 2026-05-22 | $9.03 | $8.78 | $0.25 | 1,547,306.0 | -2.00% |
| 2026-05-21 | $9.12 | $8.54 | $0.58 | 2,032,113.0 | +0.78% |
| 2026-05-20 | $9.16 | $8.68 | $0.485 | 3,786,813.0 | +3.95% |
| 2026-05-19 | $8.72 | $8.14 | $0.58 | 3,987,660.0 | +2.99% |
| 2026-05-18 | $8.66 | $8.30 | $0.365 | 2,641,867.0 | +0.00% |
| 2026-05-15 | $8.88 | $8.30 | $0.58 | 1,867,988.0 | -5.86% |
| 2026-05-14 | $9.15 | $8.77 | $0.38 | 2,221,322.0 | -1.22% |
| 2026-05-13 | $9.05 | $8.75 | $0.305 | 1,993,750.0 | +2.28% |
| 2026-05-12 | $9.06 | $8.76 | $0.30 | 2,176,409.0 | -2.98% |
| 2026-05-11 | $9.31 | $8.85 | $0.46 | 2,328,561.0 | -2.58% |
| 2026-05-08 | $9.48 | $8.90 | $0.58 | 1,924,741.0 | +3.11% |
| 2026-05-07 | $9.37 | $8.96 | $0.405 | 1,987,136.0 | -0.88% |
| 2026-05-06 | $9.38 | $8.98 | $0.395 | 2,919,402.0 | +3.89% |
| 2026-05-05 | $9.19 | $8.72 | $0.47 | 2,571,605.0 | -3.42% |
| 2026-05-04 | $9.90 | $8.99 | $0.91 | 3,547,318.0 | -4.53% |
| 2026-05-01 | $9.54 | $8.91 | $0.625 | 4,232,824.0 | +4.17% |
| 2026-04-30 | $9.20 | $8.53 | $0.665 | 5,217,269.0 | +5.32% |
| 2026-04-29 | $9.28 | $8.00 | $1.28 | 13,374,968.0 | -15.53% |
| 2026-04-28 | $10.74 | $10.22 | $0.519 | 3,110,942.0 | -3.31% |
| 2026-04-27 | $10.85 | $10.48 | $0.37 | 1,738,750.0 | -1.03% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-05 | $9.90 | $8.14 | $1.76 | 43,314,121.0 | -3.07% |
| 2026-04 | $11.12 | $8.00 | $3.12 | 46,912,164.0 | -13.32% |
| 2026-03 | $13.62 | $9.84 | $3.79 | 61,281,312.0 | -21.57% |
| 2026-02 | $16.91 | $12.41 | $4.50 | 36,824,734.0 | -12.30% |
| 2026-01 | $16.04 | $14.76 | $1.28 | 36,868,082.0 | +3.52% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $15.72 | $13.01 | $2.71 | 47,346,075.0 | +10.16% |
| 2025-11 | $13.87 | $11.20 | $2.67 | 44,121,808.0 | +19.40% |
| 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% |
0.21%
0.79%
大文字化:
|
ボリューム (24 時間):