ストックスクリーナーアプリを入手
22.94
2.54%
-0.59
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 |
|---|---|---|---|---|---|
| 2025-09-03 | $23.70 | $22.79 | $0.913 | 388,997.0 | -2.51% |
| 2025-09-02 | $23.57 | $22.96 | $0.61 | 1,465,361.0 | -0.55% |
| 2025-08-29 | $23.69 | $22.79 | $0.905 | 1,714,733.0 | +3.50% |
| 2025-08-28 | $23.20 | $22.49 | $0.7096 | 1,719,920.0 | -1.85% |
| 2025-08-27 | $23.44 | $22.77 | $0.67 | 2,699,323.0 | +0.30% |
| 2025-08-26 | $23.42 | $22.83 | $0.59 | 2,894,299.0 | +1.20% |
| 2025-08-25 | $23.03 | $22.59 | $0.44 | 1,337,829.0 | -0.97% |
| 2025-08-22 | $23.35 | $21.17 | $2.18 | 2,348,944.0 | +10.18% |
| 2025-08-21 | $21.30 | $20.75 | $0.55 | 1,127,676.0 | -1.17% |
| 2025-08-20 | $21.78 | $21.14 | $0.6363 | 1,406,031.0 | -0.05% |
| 2025-08-19 | $21.86 | $21.25 | $0.61 | 1,605,458.0 | +0.05% |
| 2025-08-18 | $21.63 | $21.11 | $0.525 | 2,049,572.0 | -0.09% |
| 2025-08-15 | $21.92 | $21.29 | $0.63 | 2,044,914.0 | -1.34% |
| 2025-08-14 | $21.63 | $20.63 | $1.00 | 2,866,731.0 | +0.98% |
| 2025-08-13 | $21.39 | $19.70 | $1.69 | 3,065,082.0 | +8.25% |
| 2025-08-12 | $19.88 | $18.61 | $1.27 | 2,723,617.0 | +5.45% |
| 2025-08-11 | $19.09 | $18.16 | $0.93 | 2,888,475.0 | -1.00% |
| 2025-08-08 | $19.33 | $18.64 | $0.69 | 2,216,527.0 | -1.61% |
| 2025-08-07 | $19.27 | $18.57 | $0.70 | 3,470,889.0 | +4.45% |
| 2025-08-06 | $19.19 | $18.33 | $0.86 | 2,969,993.0 | -3.16% |
| 2025-08-05 | $19.41 | $18.74 | $0.67 | 3,146,972.0 | +2.42% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $23.70 | $22.79 | $0.913 | 1,854,358.0 | -3.04% |
| 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% |
1.16%
大文字化:
|
ボリューム (24 時間):