ストックスクリーナーアプリを入手
12.52
0.79%
-0.10
Owens Minor Inc (OMI) 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 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.20 | $12.30 | $0.9046 | 2,155,539.0 | -0.79% |
| 2024-12-19 | $12.66 | $12.01 | $0.65 | 720,478.0 | +0.56% |
| 2024-12-18 | $13.51 | $12.50 | $1.01 | 538,889.0 | -5.43% |
| 2024-12-17 | $13.61 | $12.84 | $0.77 | 583,666.0 | -2.64% |
| 2024-12-16 | $14.00 | $13.51 | $0.49 | 424,075.0 | -2.22% |
| 2024-12-13 | $14.24 | $13.75 | $0.49 | 293,844.0 | -2.18% |
| 2024-12-12 | $14.59 | $14.01 | $0.58 | 497,997.0 | -1.38% |
| 2024-12-11 | $14.59 | $13.96 | $0.63 | 424,500.0 | +1.98% |
| 2024-12-10 | $14.39 | $13.79 | $0.595 | 337,784.0 | +0.14% |
| 2024-12-09 | $14.46 | $13.87 | $0.595 | 458,889.0 | +3.82% |
| 2024-12-06 | $14.37 | $13.57 | $0.80 | 316,870.0 | -1.73% |
| 2024-12-05 | $14.74 | $13.85 | $0.89 | 464,599.0 | -5.84% |
| 2024-12-04 | $14.88 | $14.18 | $0.70 | 623,000.0 | +2.72% |
| 2024-12-03 | $14.43 | $13.98 | $0.45 | 550,183.0 | +1.70% |
| 2024-12-02 | $14.10 | $13.45 | $0.655 | 599,705.0 | +4.68% |
| 2024-11-29 | $13.56 | $13.30 | $0.26 | 189,362.0 | +1.20% |
| 2024-11-27 | $13.79 | $13.23 | $0.56 | 341,295.0 | +0.91% |
| 2024-11-26 | $13.66 | $12.86 | $0.8037 | 456,801.0 | -3.37% |
| 2024-11-25 | $14.04 | $12.49 | $1.55 | 975,125.0 | +10.53% |
| 2024-11-22 | $12.63 | $12.05 | $0.58 | 482,173.0 | +0.98% |
Owens Minor Inc (OMI) 株の年ごとの株価履歴
この詳細な分析では、Owens Minor Inc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OMI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、Owens Minor Inc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。
2024年のOwens Minor Inc (OMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $14.88 | $12.01 | $2.87 | 11,145,557.0 | -7.05% |
| 2024-11 | $14.04 | $11.42 | $2.62 | 14,881,433.0 | +5.98% |
| 2024-10 | $15.69 | $12.63 | $3.06 | 13,290,892.0 | -18.99% |
| 2024-09 | $16.47 | $14.11 | $2.36 | 23,037,656.0 | +0.97% |
| 2024-08 | $16.70 | $14.21 | $2.49 | 19,072,945.0 | -5.36% |
| 2024-07 | $16.98 | $12.36 | $4.62 | 19,942,007.0 | +21.63% |
| 2024-06 | $17.78 | $13.26 | $4.52 | 20,080,593.0 | -22.55% |
| 2024-05 | $24.88 | $16.91 | $7.97 | 19,317,773.0 | -29.55% |
| 2024-04 | $28.35 | $23.65 | $4.70 | 9,934,591.0 | -10.72% |
| 2024-03 | $28.10 | $24.07 | $4.03 | 12,436,499.0 | +13.89% |
| 2024-02 | $25.39 | $18.98 | $6.41 | 14,733,999.0 | +23.44% |
| 2024-01 | $20.51 | $18.04 | $2.47 | 14,042,817.0 | +2.28% |
2023年のOwens Minor Inc (OMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $23.66 | $18.92 | $4.74 | 18,549,924.0 | -3.07% |
| 2023-11 | $19.99 | $14.00 | $5.99 | 16,039,392.0 | +38.73% |
| 2023-10 | $16.70 | $13.64 | $3.06 | 16,404,726.0 | -11.32% |
| 2023-09 | $18.20 | $15.47 | $2.73 | 18,162,258.0 | -4.38% |
| 2023-08 | $20.85 | $15.67 | $5.18 | 18,924,574.0 | -12.16% |
| 2023-07 | $19.61 | $17.42 | $2.19 | 9,104,438.0 | +1.05% |
| 2023-06 | $21.85 | $18.14 | $3.71 | 16,843,095.0 | -6.25% |
| 2023-05 | $21.49 | $13.34 | $8.15 | 17,672,811.0 | +30.69% |
| 2023-04 | $16.12 | $14.15 | $1.97 | 12,509,406.0 | +6.80% |
| 2023-03 | $17.10 | $11.79 | $5.31 | 32,119,637.0 | -5.09% |
| 2023-02 | $22.86 | $15.10 | $7.76 | 17,886,428.0 | -22.34% |
| 2023-01 | $21.11 | $18.92 | $2.19 | 13,775,603.0 | +1.08% |
2022年のOwens Minor Inc (OMI) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $22.43 | $18.62 | $3.81 | 16,278,134.0 | -5.24% |
| 2022-11 | $22.13 | $17.03 | $5.10 | 17,970,850.0 | +21.24% |
| 2022-10 | $25.48 | $14.10 | $11.38 | 25,770,802.0 | -29.46% |
| 2022-09 | $29.41 | $24.09 | $5.32 | 15,936,485.0 | -18.33% |
| 2022-08 | $37.03 | $29.18 | $7.85 | 14,829,422.0 | -16.66% |
| 2022-07 | $36.25 | $30.01 | $6.24 | 10,628,004.0 | +12.59% |
| 2022-06 | $35.51 | $29.50 | $6.01 | 13,657,453.0 | -9.83% |
| 2022-05 | $39.92 | $32.73 | $7.19 | 18,117,634.0 | -1.72% |
| 2022-04 | $44.84 | $35.29 | $9.55 | 15,910,391.0 | -19.38% |
| 2022-03 | $47.24 | $38.21 | $9.03 | 16,528,815.0 | -0.29% |
| 2022-02 | $44.26 | $35.73 | $8.53 | 17,607,986.0 | +4.89% |
| 2022-01 | $49.11 | $39.86 | $9.25 | 17,899,830.0 | -3.24% |
3.36%
1.79%
大文字化:
|
ボリューム (24 時間):