ストックスクリーナーアプリを入手
1.41
0.70%
-0.01
Oceanpal Inc (OP) 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 |
|---|---|---|---|---|---|
| 2024-11-27 | $1.42 | $1.40 | $0.02 | 12,709.0 | -0.70% |
| 2024-11-26 | $1.46 | $1.42 | $0.04 | 9,195.0 | -1.04% |
| 2024-11-25 | $1.46 | $1.40 | $0.06 | 11,632.0 | -0.35% |
| 2024-11-22 | $1.44 | $1.40 | $0.0415 | 8,653.0 | -1.37% |
| 2024-11-21 | $1.49 | $1.41 | $0.08 | 12,708.0 | +2.82% |
| 2024-11-20 | $1.46 | $1.42 | $0.04 | 10,339.0 | -0.11% |
| 2024-11-19 | $1.47 | $1.42 | $0.0509 | 8,099.0 | -3.29% |
| 2024-11-18 | $1.54 | $1.40 | $0.14 | 27,831.0 | +1.02% |
| 2024-11-15 | $1.55 | $1.42 | $0.1261 | 5,269.0 | -0.34% |
| 2024-11-14 | $1.56 | $1.45 | $0.1101 | 10,247.0 | -2.67% |
| 2024-11-13 | $1.56 | $1.45 | $0.1086 | 12,221.0 | +2.74% |
| 2024-11-12 | $1.57 | $1.44 | $0.1287 | 27,323.0 | -3.95% |
| 2024-11-11 | $1.60 | $1.48 | $0.12 | 28,021.0 | -3.89% |
| 2024-11-08 | $1.60 | $1.51 | $0.0879 | 8,092.0 | +0.10% |
| 2024-11-07 | $1.64 | $1.57 | $0.07 | 7,135.0 | +0.01% |
| 2024-11-06 | $1.63 | $1.52 | $0.114 | 6,077.0 | +1.93% |
| 2024-11-05 | $1.62 | $1.51 | $0.1099 | 13,233.0 | +3.21% |
| 2024-11-04 | $1.65 | $1.50 | $0.15 | 17,315.0 | -7.87% |
| 2024-11-01 | $1.65 | $1.60 | $0.05 | 19,148.0 | +0.95% |
| 2024-10-31 | $1.65 | $1.61 | $0.04 | 11,980.0 | -1.55% |
| 2024-10-30 | $1.69 | $1.64 | $0.05 | 9,849.0 | -1.20% |
| 2024-10-29 | $1.69 | $1.62 | $0.0664 | 3,573.0 | +0.00% |
Oceanpal Inc (OP) 株の年ごとの株価履歴
この詳細な分析では、Oceanpal 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OP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、Oceanpal 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Oceanpal Inc (OP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $1.65 | $1.40 | $0.25 | 267,956.0 | -12.67% |
| 2024-10 | $1.85 | $1.60 | $0.25 | 364,293.0 | +0.91% |
| 2024-09 | $1.62 | $1.43 | $0.19 | 227,139.0 | -0.61% |
| 2024-08 | $1.79 | $1.40 | $0.39 | 662,890.0 | -8.53% |
| 2024-07 | $2.09 | $1.74 | $0.35 | 414,743.0 | -5.38% |
| 2024-06 | $2.26 | $1.73 | $0.53 | 406,526.0 | -16.44% |
| 2024-05 | $2.71 | $2.11 | $0.595 | 433,468.0 | -8.02% |
| 2024-04 | $3.10 | $2.33 | $0.7699 | 385,855.0 | -13.88% |
| 2024-03 | $3.15 | $1.84 | $1.30 | 796,199.0 | +47.89% |
| 2024-02 | $2.47 | $1.82 | $0.6499 | 428,972.0 | -23.08% |
| 2024-01 | $3.07 | $2.22 | $0.8489 | 904,932.0 | +10.76% |
2023年のOceanpal Inc (OP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $2.49 | $2.05 | $0.4416 | 642,707.0 | -3.04% |
| 2023-11 | $2.61 | $2.08 | $0.53 | 497,498.0 | -7.82% |
| 2023-10 | $3.27 | $2.11 | $1.16 | 2,651,823.0 | -14.85% |
| 2023-09 | $3.33 | $1.57 | $1.76 | 4,244,132.0 | +72.35% |
| 2023-08 | $1.95 | $1.53 | $0.4199 | 1,482,937.0 | -5.56% |
| 2023-07 | $2.05 | $1.26 | $0.7899 | 5,034,927.0 | +9.76% |
| 2023-06 | $4.14 | $0.176 | $3.96 | 5,407,276.0 | +815.69% |
| 2023-05 | $0.29 | $0.173 | $0.117 | 10,689,849.0 | -34.97% |
| 2023-04 | $0.392 | $0.2645 | $0.1275 | 9,024,830.0 | -21.00% |
| 2023-03 | $0.5407 | $0.335 | $0.2057 | 11,010,454.0 | -31.49% |
| 2023-02 | $1.25 | $0.4747 | $0.7753 | 28,820,870.0 | -47.54% |
| 2023-01 | $1.30 | $0.7742 | $0.5258 | 17,686,434.0 | -12.63% |
2022年のOceanpal Inc (OP) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $5.10 | $1.06 | $4.04 | 17,447,024.9 | -49.29% |
| 2022-11 | $2.77 | $2.00 | $0.772 | 899,060.1 | -0.59% |
| 2022-10 | $4.00 | $2.04 | $1.96 | 1,327,757.4 | -27.83% |
| 2022-09 | $4.30 | $3.00 | $1.30 | 401,955.3 | -27.36% |
| 2022-08 | $4.80 | $4.00 | $0.80 | 689,444.4 | -0.07% |
| 2022-07 | $5.75 | $4.00 | $1.75 | 1,702,665.5 | -12.54% |
| 2022-06 | $7.00 | $4.25 | $2.75 | 1,395,620.0 | -21.85% |
| 2022-05 | $6.50 | $5.00 | $1.50 | 1,012,759.6 | +5.63% |
| 2022-04 | $7.40 | $5.50 | $1.90 | 2,929,468.8 | -22.85% |
| 2022-03 | $17.60 | $4.70 | $12.90 | 28,400,711.6 | +59.85% |
| 2022-02 | $5.70 | $3.90 | $1.79 | 2,690,863.6 | -12.38% |
| 2022-01 | $23.20 | $4.91 | $18.29 | 3,273,922.9 | -73.46% |
0.19%
0.27%
大文字化:
|
ボリューム (24 時間):