ストックスクリーナーアプリを入手
14.87
1.09%
0.16
アフターアワーズ：
14.90
0.03
+0.20%
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 |
|---|---|---|---|---|---|
| 2026-10-13 | $14.91 | $14.64 | $0.27 | 2,377,418.0 | +1.09% |
| 2026-10-12 | $14.97 | $14.65 | $0.32 | 3,262,297.0 | -1.21% |
| 2026-10-09 | $15.77 | $14.82 | $0.945 | 4,277,771.0 | -4.61% |
| 2026-10-08 | $16.18 | $15.39 | $0.786 | 5,779,934.0 | -1.95% |
| 2026-10-07 | $16.28 | $15.76 | $0.52 | 3,964,044.0 | -1.79% |
| 2026-10-06 | $16.32 | $15.95 | $0.37 | 3,863,498.0 | -0.37% |
| 2026-10-05 | $16.64 | $15.53 | $1.12 | 22,316,915.0 | +2.33% |
| 2026-10-02 | $16.18 | $15.74 | $0.445 | 3,921,784.0 | -0.38% |
| 2026-10-01 | $15.98 | $14.95 | $1.04 | 4,776,474.0 | +2.97% |
| 2026-09-30 | $15.60 | $15.38 | $0.225 | 3,707,946.0 | +0.45% |
| 2026-09-29 | $16.17 | $15.38 | $0.79 | 3,694,532.0 | -3.86% |
| 2026-09-28 | $16.59 | $16.02 | $0.5665 | 2,447,690.0 | -2.13% |
| 2026-09-25 | $16.45 | $16.09 | $0.355 | 1,684,936.0 | +0.86% |
| 2026-09-24 | $16.93 | $16.23 | $0.705 | 2,186,102.0 | -3.04% |
| 2026-09-23 | $17.19 | $16.75 | $0.44 | 1,793,075.0 | -0.30% |
| 2026-09-22 | $17.11 | $16.59 | $0.52 | 2,099,078.0 | +1.69% |
| 2026-09-21 | $16.87 | $16.35 | $0.5165 | 2,640,995.0 | -1.78% |
| 2026-09-18 | $17.12 | $16.67 | $0.45 | 3,943,623.0 | -1.00% |
| 2026-09-17 | $17.32 | $16.92 | $0.40 | 3,066,047.0 | -0.06% |
| 2026-09-16 | $17.37 | $16.88 | $0.49 | 2,591,572.0 | -0.70% |
| 2026-09-15 | $17.15 | $16.68 | $0.47 | 3,001,241.0 | +1.54% |
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。
2026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 |
|---|---|---|---|---|---|
| 2026-10 | $16.64 | $14.64 | $2.00 | 54,540,135.0 | -4.06% |
| 2026-09 | $18.29 | $15.38 | $2.91 | 54,218,442.0 | -10.92% |
| 2026-08 | $19.39 | $17.00 | $2.39 | 62,439,630.0 | -5.97% |
| 2026-07 | $24.82 | $17.73 | $7.09 | 72,713,686.0 | -6.63% |
| 2026-06 | $26.82 | $19.58 | $7.24 | 68,136,496.0 | -23.39% |
| 2026-05 | $29.26 | $25.57 | $3.69 | 43,306,891.0 | -9.16% |
| 2026-04 | $30.43 | $25.75 | $4.68 | 47,828,493.0 | -4.20% |
| 2026-03 | $30.46 | $22.53 | $7.93 | 71,138,595.0 | +17.19% |
| 2026-02 | $27.35 | $20.51 | $6.84 | 61,984,012.0 | +21.91% |
| 2026-01 | $24.81 | $19.71 | $5.10 | 68,482,540.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $23.44 | $20.00 | $3.44 | 48,202,409.0 | -0.66% |
| 2025-11 | $21.12 | $18.43 | $2.70 | 48,948,498.0 | +1.93% |
| 2025-10 | $26.26 | $20.03 | $6.23 | 60,591,491.0 | -17.17% |
| 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% |
1.12%
大文字化:
|
ボリューム (24 時間):