ストックスクリーナーアプリを入手
22.29
0.12%
-0.0296
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 |
|---|---|---|---|---|---|
| 2025-12-12 | $22.94 | $22.24 | $0.6999 | 1,015,563.0 | -0.13% |
| 2025-12-11 | $22.39 | $21.62 | $0.765 | 3,185,297.0 | +3.48% |
| 2025-12-10 | $21.72 | $20.40 | $1.32 | 2,824,943.0 | +5.94% |
| 2025-12-09 | $21.20 | $20.20 | $0.995 | 1,732,404.0 | +1.29% |
| 2025-12-08 | $20.68 | $20.00 | $0.68 | 2,660,132.0 | -1.76% |
| 2025-12-05 | $21.36 | $20.39 | $0.9699 | 2,597,888.0 | +0.10% |
| 2025-12-04 | $21.45 | $20.40 | $1.05 | 2,253,361.0 | -4.71% |
| 2025-12-03 | $21.80 | $21.09 | $0.71 | 2,133,301.0 | +0.99% |
| 2025-12-02 | $21.75 | $20.73 | $1.02 | 2,103,632.0 | -1.53% |
| 2025-12-01 | $21.88 | $20.59 | $1.29 | 3,681,240.0 | +2.23% |
| 2025-11-28 | $21.12 | $20.65 | $0.475 | 1,020,604.0 | +1.59% |
| 2025-11-26 | $21.07 | $20.21 | $0.86 | 2,117,289.0 | +2.32% |
| 2025-11-25 | $20.59 | $19.84 | $0.745 | 2,112,810.0 | +2.47% |
| 2025-11-24 | $19.97 | $19.23 | $0.74 | 2,463,598.0 | +0.15% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $22.94 | $20.00 | $2.94 | 24,187,761.0 | +5.64% |
| 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% |
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% |
1.03%
0.42%
大文字化:
|
ボリューム (24 時間):