ストックスクリーナーアプリを入手
1.77
2.91%
0.05
Olb Group Inc (OLB) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.87 | $1.71 | $0.1647 | 21,825.0 | +2.91% |
| 2024-11-26 | $1.94 | $1.71 | $0.2282 | 16,321.0 | -7.03% |
| 2024-11-25 | $2.04 | $1.81 | $0.23 | 42,322.0 | -5.13% |
| 2024-11-22 | $2.07 | $1.82 | $0.2502 | 129,301.0 | -1.52% |
| 2024-11-21 | $2.08 | $1.57 | $0.51 | 178,142.0 | +22.22% |
| 2024-11-20 | $1.70 | $1.59 | $0.11 | 25,053.0 | -1.82% |
| 2024-11-19 | $1.74 | $1.46 | $0.28 | 91,829.0 | +13.01% |
| 2024-11-18 | $1.89 | $1.36 | $0.53 | 116,406.0 | -22.75% |
| 2024-11-15 | $1.91 | $1.64 | $0.2694 | 77,007.0 | +2.16% |
| 2024-11-14 | $2.09 | $1.76 | $0.3257 | 86,187.0 | -7.73% |
| 2024-11-13 | $2.53 | $1.88 | $0.65 | 267,847.0 | -16.46% |
| 2024-11-12 | $2.70 | $2.06 | $0.6362 | 800,334.0 | +20.72% |
| 2024-11-11 | $2.25 | $1.83 | $0.4199 | 597,796.0 | +7.46% |
| 2024-11-08 | $2.00 | $1.83 | $0.17 | 150,248.0 | -6.09% |
| 2024-11-07 | $2.10 | $1.79 | $0.31 | 14,387.0 | -1.01% |
| 2024-11-06 | $2.10 | $1.85 | $0.248 | 54,764.0 | +10.56% |
| 2024-11-05 | $1.96 | $1.80 | $0.1605 | 113,959.0 | -2.70% |
| 2024-11-04 | $2.04 | $1.76 | $0.28 | 62,484.0 | -7.96% |
| 2024-11-01 | $2.13 | $1.98 | $0.1479 | 21,269.0 | +3.61% |
| 2024-10-31 | $2.18 | $1.92 | $0.2561 | 80,183.0 | -12.61% |
| 2024-10-30 | $2.41 | $2.12 | $0.29 | 69,248.0 | -5.53% |
| 2024-10-29 | $2.77 | $2.26 | $0.51 | 274,925.0 | +5.11% |
Olb Group Inc (OLB) 株の年ごとの株価履歴
この詳細な分析では、Olb Group 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OLB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、Olb Group 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。
2024年のOlb Group Inc (OLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $2.70 | $1.36 | $1.34 | 2,889,306.0 | -8.76% |
| 2024-10 | $2.85 | $1.92 | $0.9294 | 944,796.0 | -24.22% |
| 2024-09 | $3.27 | $1.74 | $1.53 | 234,843.0 | +7.85% |
| 2024-08 | $2.86 | $1.75 | $1.11 | 129,300.0 | -8.36% |
| 2024-07 | $3.34 | $2.42 | $0.9199 | 148,639.0 | -13.66% |
| 2024-06 | $4.00 | $2.50 | $1.50 | 313,033.0 | -11.54% |
| 2024-05 | $7.70 | $3.16 | $4.54 | 1,320,105.1 | -24.47% |
| 2024-04 | $6.20 | $2.84 | $3.36 | 723,227.3 | -21.38% |
| 2024-03 | $7.70 | $5.71 | $1.99 | 54,485.6 | -19.11% |
| 2024-02 | $8.40 | $6.79 | $1.61 | 70,897.1 | -15.95% |
| 2024-01 | $11.70 | $7.00 | $4.70 | 169,089.9 | -20.75% |
2023年のOlb Group Inc (OLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $11.50 | $7.80 | $3.70 | 177,205.2 | +30.86% |
| 2023-11 | $9.60 | $5.52 | $4.08 | 62,268.4 | +44.00% |
| 2023-10 | $8.10 | $5.35 | $2.75 | 66,201.6 | -22.84% |
| 2023-09 | $7.60 | $5.72 | $1.87 | 66,064.6 | +11.98% |
| 2023-08 | $9.22 | $5.60 | $3.62 | 154,033.4 | -26.27% |
| 2023-07 | $11.00 | $8.50 | $2.50 | 173,053.2 | -2.97% |
| 2023-06 | $11.40 | $5.66 | $5.74 | 2,945,761.1 | +43.17% |
| 2023-05 | $9.38 | $6.25 | $3.13 | 68,782.9 | -30.15% |
| 2023-04 | $10.76 | $9.01 | $1.75 | 55,371.0 | -10.78% |
| 2023-03 | $12.00 | $8.73 | $3.27 | 108,851.2 | +2.01% |
| 2023-02 | $12.90 | $9.23 | $3.67 | 93,009.7 | -18.04% |
| 2023-01 | $13.00 | $8.24 | $4.76 | 159,030.6 | +45.43% |
2022年のOlb Group Inc (OLB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $10.80 | $7.07 | $3.73 | 273,174.3 | +1.26% |
| 2022-11 | $10.40 | $7.90 | $2.50 | 118,251.9 | -21.10% |
| 2022-10 | $12.20 | $9.10 | $3.10 | 110,373.7 | -0.94% |
| 2022-09 | $15.80 | $9.60 | $6.20 | 280,595.5 | -32.91% |
| 2022-08 | $25.00 | $10.50 | $14.50 | 9,698,929.3 | +5.33% |
| 2022-07 | $16.30 | $8.54 | $7.76 | 1,746,927.7 | +69.97% |
| 2022-06 | $11.50 | $8.30 | $3.20 | 122,961.2 | -14.32% |
| 2022-05 | $15.60 | $9.60 | $6.00 | 278,614.6 | -26.43% |
| 2022-04 | $19.30 | $13.60 | $5.70 | 415,929.9 | -20.00% |
| 2022-03 | $22.20 | $14.30 | $7.90 | 1,439,473.8 | -1.69% |
| 2022-02 | $25.80 | $15.00 | $10.80 | 9,494,589.4 | -2.20% |
| 2022-01 | $27.90 | $16.10 | $11.80 | 2,097,571.3 | -31.32% |
2.54%
大文字化:
|
ボリューム (24 時間):