ストックスクリーナーアプリを入手
19.78
7.15%
1.32
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 |
|---|---|---|---|---|---|
| 2025-11-21 | $20.39 | $18.54 | $1.85 | 2,827,802.0 | +7.15% |
| 2025-11-20 | $19.20 | $18.43 | $0.77 | 3,423,300.0 | -1.96% |
| 2025-11-19 | $19.29 | $18.74 | $0.545 | 2,983,728.0 | -2.13% |
| 2025-11-18 | $19.32 | $18.45 | $0.868 | 2,827,382.0 | +0.21% |
| 2025-11-17 | $20.28 | $19.18 | $1.10 | 2,874,357.0 | -4.57% |
| 2025-11-14 | $20.50 | $19.82 | $0.6834 | 1,940,590.0 | -3.13% |
| 2025-11-13 | $20.94 | $19.82 | $1.12 | 2,862,659.0 | +4.32% |
| 2025-11-12 | $20.28 | $19.73 | $0.545 | 2,460,066.0 | +1.58% |
| 2025-11-11 | $19.79 | $19.24 | $0.545 | 2,237,531.0 | +1.29% |
| 2025-11-10 | $19.86 | $19.18 | $0.68 | 2,353,546.0 | -0.26% |
| 2025-11-07 | $19.41 | $18.75 | $0.655 | 3,186,143.0 | +1.46% |
| 2025-11-06 | $19.63 | $19.05 | $0.58 | 2,457,601.0 | -2.30% |
| 2025-11-05 | $19.99 | $19.31 | $0.68 | 2,820,187.0 | +0.05% |
| 2025-11-04 | $20.05 | $19.56 | $0.49 | 2,750,749.0 | -2.44% |
| 2025-11-03 | $20.48 | $19.95 | $0.53 | 3,228,556.0 | -3.14% |
| 2025-10-31 | $20.97 | $20.28 | $0.686 | 2,290,517.0 | -0.34% |
| 2025-10-30 | $21.50 | $20.35 | $1.15 | 3,019,104.0 | -2.90% |
| 2025-10-29 | $22.65 | $20.81 | $1.84 | 4,710,338.0 | +1.71% |
| 2025-10-28 | $21.75 | $20.03 | $1.72 | 8,865,208.0 | -12.45% |
| 2025-10-27 | $24.88 | $23.87 | $1.01 | 2,728,157.0 | -0.17% |
| 2025-10-24 | $24.40 | $23.93 | $0.47 | 2,008,656.0 | +0.33% |
| 2025-10-23 | $24.50 | $23.08 | $1.42 | 2,435,694.0 | +5.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $20.94 | $18.43 | $2.51 | 44,061,999.0 | -4.44% |
| 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% |
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% |
3.11%
1.01%
大文字化:
|
ボリューム (24 時間):