ストックスクリーナーアプリを入手
25.13
3.84%
0.93
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 |
|---|---|---|---|---|---|
| 2026-06-12 | $25.24 | $24.35 | $0.89 | 1,954,648.0 | +3.84% |
| 2026-06-11 | $24.64 | $24.06 | $0.5842 | 1,303,935.0 | +1.17% |
| 2026-06-10 | $24.54 | $23.73 | $0.81 | 1,788,624.0 | -2.41% |
| 2026-06-09 | $24.69 | $23.93 | $0.76 | 2,456,399.0 | +0.95% |
| 2026-06-08 | $24.72 | $24.14 | $0.58 | 1,549,344.0 | -1.06% |
| 2026-06-05 | $24.88 | $24.11 | $0.77 | 1,847,924.0 | -1.56% |
| 2026-06-04 | $25.73 | $24.62 | $1.11 | 2,009,795.0 | -3.22% |
| 2026-06-03 | $26.16 | $25.55 | $0.615 | 1,355,146.0 | -0.66% |
| 2026-06-02 | $26.54 | $25.68 | $0.865 | 2,015,969.0 | +0.74% |
| 2026-06-01 | $26.22 | $25.12 | $1.10 | 2,515,992.0 | -0.50% |
| 2026-05-29 | $26.91 | $25.61 | $1.30 | 2,986,837.0 | -3.29% |
| 2026-05-28 | $26.89 | $25.82 | $1.07 | 1,914,301.0 | +2.81% |
| 2026-05-27 | $26.63 | $25.77 | $0.86 | 2,241,755.0 | -0.42% |
| 2026-05-26 | $26.59 | $25.95 | $0.64 | 1,550,673.0 | +0.38% |
| 2026-05-22 | $26.61 | $25.71 | $0.90 | 1,431,665.0 | +0.04% |
| 2026-05-21 | $26.55 | $25.73 | $0.82 | 1,557,592.0 | -1.10% |
| 2026-05-20 | $26.73 | $25.73 | $1.00 | 1,924,491.0 | +1.35% |
| 2026-05-19 | $26.97 | $25.57 | $1.40 | 1,890,051.0 | -4.10% |
| 2026-05-18 | $27.33 | $26.12 | $1.21 | 1,780,265.0 | +1.08% |
| 2026-05-15 | $27.41 | $26.71 | $0.695 | 2,120,023.0 | -3.46% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $26.54 | $23.73 | $2.81 | 20,752,424.0 | -2.86% |
| 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% |
4.38%
4.18%
大文字化:
|
ボリューム (24 時間):