ストックスクリーナーアプリを入手
19.06
1.82%
0.34
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 |
|---|---|---|---|---|---|
| 2026-08-13 | $19.24 | $18.45 | $0.79 | 2,000,728.0 | +1.82% |
| 2026-08-12 | $19.14 | $18.55 | $0.59 | 2,151,703.0 | -1.89% |
| 2026-08-11 | $19.33 | $18.86 | $0.47 | 1,957,607.0 | +1.38% |
| 2026-08-10 | $18.89 | $18.45 | $0.4444 | 3,087,328.0 | +1.24% |
| 2026-08-07 | $19.09 | $18.45 | $0.635 | 2,236,300.0 | -0.80% |
| 2026-08-06 | $19.37 | $18.70 | $0.67 | 3,356,210.0 | +0.11% |
| 2026-08-05 | $19.27 | $18.57 | $0.699 | 3,919,413.0 | -1.73% |
| 2026-08-04 | $19.12 | $18.30 | $0.825 | 4,814,661.0 | +2.31% |
| 2026-08-03 | $19.01 | $18.00 | $1.02 | 5,114,764.0 | +0.62% |
| 2026-07-31 | $20.48 | $17.73 | $2.75 | 9,344,103.0 | -16.53% |
| 2026-07-30 | $22.39 | $21.85 | $0.5399 | 2,572,629.0 | -0.09% |
| 2026-07-29 | $22.32 | $21.35 | $0.97 | 2,893,999.0 | +3.84% |
| 2026-07-28 | $22.44 | $21.35 | $1.09 | 3,781,674.0 | -2.33% |
| 2026-07-27 | $23.02 | $21.70 | $1.32 | 2,637,320.0 | -5.69% |
| 2026-07-24 | $23.75 | $23.10 | $0.645 | 2,441,873.0 | -1.86% |
| 2026-07-23 | $24.82 | $23.23 | $1.59 | 2,648,737.0 | -2.48% |
| 2026-07-22 | $24.26 | $23.23 | $1.03 | 2,998,705.0 | +4.71% |
| 2026-07-21 | $23.18 | $22.05 | $1.13 | 2,590,528.0 | +4.37% |
| 2026-07-20 | $22.45 | $21.44 | $1.01 | 2,689,083.0 | +0.86% |
| 2026-07-17 | $22.39 | $21.80 | $0.5897 | 2,199,779.0 | +0.05% |
| 2026-07-16 | $22.53 | $21.53 | $1.00 | 2,191,691.0 | +0.55% |
| 2026-07-15 | $22.31 | $21.60 | $0.71 | 2,621,114.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $19.37 | $18.00 | $1.38 | 30,639,442.0 | +3.00% |
| 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% |
1.67%
0.05%
大文字化:
|
ボリューム (24 時間):