ストックスクリーナーアプリを入手
22.28
10.34%
-2.57
Olin Corp (OLN) 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 |
|---|---|---|---|---|---|
| 2025-10-10 | $25.09 | $22.27 | $2.82 | 2,355,892.0 | -10.34% |
| 2025-10-09 | $25.91 | $24.84 | $1.07 | 2,386,114.0 | -2.97% |
| 2025-10-08 | $25.70 | $24.57 | $1.13 | 1,725,733.0 | +3.56% |
| 2025-10-07 | $26.26 | $24.11 | $2.15 | 3,905,918.0 | -4.63% |
| 2025-10-06 | $26.20 | $25.47 | $0.735 | 1,949,673.0 | +0.66% |
| 2025-10-03 | $25.82 | $24.91 | $0.91 | 2,253,621.0 | +2.26% |
| 2025-10-02 | $26.00 | $24.90 | $1.11 | 2,586,549.0 | -1.68% |
| 2025-10-01 | $25.85 | $24.51 | $1.34 | 2,712,534.0 | +2.52% |
| 2025-09-30 | $25.01 | $23.94 | $1.07 | 2,457,728.0 | +2.25% |
| 2025-09-29 | $25.04 | $24.01 | $1.03 | 2,702,278.0 | +2.00% |
| 2025-09-26 | $24.19 | $22.91 | $1.28 | 3,261,688.0 | +4.90% |
| 2025-09-25 | $23.57 | $22.76 | $0.805 | 2,039,573.0 | -2.64% |
| 2025-09-24 | $23.47 | $22.72 | $0.75 | 3,336,561.0 | +3.39% |
| 2025-09-23 | $23.63 | $22.64 | $0.9899 | 2,213,355.0 | -2.03% |
| 2025-09-22 | $24.14 | $23.13 | $1.02 | 2,292,574.0 | -4.10% |
| 2025-09-19 | $25.12 | $24.08 | $1.04 | 3,854,328.0 | -3.28% |
| 2025-09-18 | $25.64 | $24.80 | $0.835 | 2,158,412.0 | -0.68% |
| 2025-09-17 | $26.32 | $24.75 | $1.57 | 2,528,520.0 | -1.02% |
| 2025-09-16 | $25.79 | $24.98 | $0.815 | 2,945,341.0 | +0.12% |
| 2025-09-15 | $26.82 | $25.32 | $1.50 | 2,715,964.0 | -3.83% |
| 2025-09-12 | $27.10 | $26.34 | $0.76 | 2,178,872.0 | -2.04% |
| 2025-09-11 | $27.00 | $25.60 | $1.40 | 3,735,897.0 | +5.57% |
Olin Corp (OLN) 株の年ごとの株価履歴
この詳細な分析では、Olin Corp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OLN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、Olin Corp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Olin Corp (OLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $26.26 | $22.27 | $3.99 | 22,231,926.0 | -10.84% |
| 2025-09 | $27.10 | $22.64 | $4.46 | 57,225,144.0 | +5.62% |
| 2025-08 | $23.69 | $18.07 | $5.62 | 51,322,672.0 | +24.92% |
| 2025-07 | $23.18 | $18.43 | $4.75 | 60,533,011.0 | -5.72% |
| 2025-06 | $22.30 | $18.71 | $3.59 | 38,270,660.0 | +3.50% |
| 2025-05 | $23.82 | $18.93 | $4.88 | 38,033,315.0 | -10.22% |
| 2025-04 | $24.73 | $17.66 | $7.07 | 40,938,941.0 | -10.81% |
| 2025-03 | $26.06 | $23.27 | $2.79 | 40,501,964.0 | -4.53% |
| 2025-02 | $28.77 | $24.49 | $4.28 | 37,143,655.0 | -13.32% |
| 2025-01 | $34.76 | $28.80 | $5.96 | 30,610,701.0 | -13.34% |
2024年のOlin Corp (OLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $43.76 | $32.90 | $10.86 | 38,970,287.0 | -22.16% |
| 2024-11 | $44.76 | $40.38 | $4.38 | 28,927,836.0 | +3.80% |
| 2024-10 | $48.48 | $40.74 | $7.74 | 29,103,067.0 | -14.49% |
| 2024-09 | $49.59 | $39.47 | $10.12 | 29,496,680.0 | +9.87% |
| 2024-08 | $45.90 | $40.26 | $5.64 | 24,350,291.0 | -4.25% |
| 2024-07 | $50.75 | $43.00 | $7.75 | 32,820,524.0 | -3.27% |
| 2024-06 | $54.05 | $46.90 | $7.15 | 23,525,087.0 | -12.30% |
| 2024-05 | $57.10 | $51.87 | $5.23 | 17,539,253.0 | +2.83% |
| 2024-04 | $60.60 | $51.85 | $8.75 | 19,241,654.0 | -11.09% |
| 2024-03 | $59.16 | $53.60 | $5.56 | 22,407,947.0 | +9.29% |
| 2024-02 | $53.93 | $49.60 | $4.33 | 18,449,449.0 | +3.32% |
| 2024-01 | $56.56 | $49.83 | $6.73 | 25,306,913.0 | -3.48% |
2023年のOlin Corp (OLN) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $55.54 | $47.06 | $8.48 | 28,960,186.0 | +14.45% |
| 2023-11 | $47.89 | $41.83 | $6.06 | 21,688,801.0 | +10.35% |
| 2023-10 | $50.38 | $41.71 | $8.66 | 29,890,002.0 | -14.53% |
| 2023-09 | $53.81 | $45.05 | $8.76 | 41,916,920.0 | -13.86% |
| 2023-08 | $59.95 | $55.01 | $4.94 | 29,129,207.0 | +0.59% |
| 2023-07 | $58.92 | $49.86 | $9.06 | 31,156,970.0 | +12.24% |
| 2023-06 | $53.84 | $46.78 | $7.06 | 27,252,100.0 | +8.62% |
| 2023-05 | $55.67 | $47.30 | $8.37 | 29,972,367.0 | -14.60% |
| 2023-04 | $58.78 | $51.98 | $6.80 | 27,531,634.0 | -0.18% |
| 2023-03 | $60.34 | $49.14 | $11.20 | 35,530,219.0 | -3.90% |
| 2023-02 | $64.70 | $57.68 | $7.02 | 24,208,056.0 | -10.59% |
| 2023-01 | $64.70 | $51.70 | $13.00 | 28,152,689.0 | +22.01% |
4.81%
0.07%
大文字化:
|
ボリューム (24 時間):