ストックスクリーナーアプリを入手
20.05
0.40%
-0.0694
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 |
|---|---|---|---|---|---|
| 2025-06-05 | $20.30 | $19.69 | $0.605 | 1,222,191.0 | -0.32% |
| 2025-06-04 | $20.33 | $20.00 | $0.33 | 1,330,094.0 | -0.54% |
| 2025-06-03 | $20.30 | $18.71 | $1.59 | 1,984,188.0 | +5.53% |
| 2025-06-02 | $19.43 | $18.81 | $0.62 | 2,069,172.0 | -1.24% |
| 2025-05-30 | $20.08 | $19.17 | $0.91 | 3,358,409.0 | -3.58% |
| 2025-05-29 | $20.69 | $19.90 | $0.79 | 1,434,613.0 | +1.26% |
| 2025-05-28 | $20.49 | $19.87 | $0.62 | 1,396,452.0 | -2.55% |
| 2025-05-27 | $20.61 | $19.62 | $0.99 | 1,638,664.0 | +5.43% |
| 2025-05-23 | $19.57 | $18.93 | $0.6391 | 1,694,348.0 | -0.92% |
| 2025-05-22 | $19.68 | $19.34 | $0.3384 | 1,220,995.0 | -0.31% |
| 2025-05-21 | $20.22 | $19.56 | $0.6551 | 1,555,154.0 | -4.06% |
| 2025-05-20 | $20.84 | $20.36 | $0.49 | 1,229,718.0 | -1.26% |
| 2025-05-19 | $20.79 | $20.35 | $0.435 | 1,193,878.0 | -2.13% |
| 2025-05-16 | $21.23 | $20.74 | $0.485 | 1,338,218.0 | +0.19% |
| 2025-05-15 | $21.84 | $20.87 | $0.97 | 2,005,705.0 | -4.31% |
| 2025-05-14 | $22.44 | $21.70 | $0.7427 | 1,554,131.0 | -2.09% |
| 2025-05-13 | $23.06 | $22.45 | $0.6139 | 1,566,438.0 | -1.53% |
| 2025-05-12 | $23.82 | $22.82 | $0.995 | 1,921,578.0 | +7.17% |
| 2025-05-09 | $21.89 | $21.21 | $0.68 | 1,214,023.0 | -0.37% |
| 2025-05-08 | $21.58 | $20.51 | $1.07 | 1,642,868.0 | +5.00% |
| 2025-05-07 | $20.77 | $20.12 | $0.65 | 1,516,250.0 | -0.39% |
| 2025-05-06 | $20.80 | $19.94 | $0.86 | 2,004,373.0 | -0.82% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $20.33 | $18.71 | $1.62 | 6,605,645.0 | +3.32% |
| 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% |
1.93%
大文字化:
|
ボリューム (24 時間):