Stockscreener 앱 받기
41.77
0.52%
-0.22
시간 외 거래:
41.77
Olin Corp 주식 (OLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $42.13 | $41.30 | $0.835 | 1,703,426.0 | -0.52% |
| 2024-11-04 | $42.31 | $40.90 | $1.41 | 1,765,401.0 | +2.77% |
| 2024-11-01 | $41.73 | $40.84 | $0.895 | 1,239,790.0 | -0.41% |
| 2024-10-31 | $41.51 | $40.75 | $0.76 | 1,654,326.0 | -0.24% |
| 2024-10-30 | $41.79 | $40.74 | $1.05 | 1,161,162.0 | +0.59% |
| 2024-10-29 | $41.74 | $40.84 | $0.90 | 1,601,461.0 | -1.97% |
| 2024-10-28 | $42.44 | $41.08 | $1.36 | 1,724,427.0 | +0.68% |
| 2024-10-25 | $43.84 | $40.91 | $2.93 | 4,415,401.0 | -8.02% |
| 2024-10-24 | $45.69 | $44.86 | $0.83 | 2,188,634.0 | -0.13% |
| 2024-10-23 | $45.81 | $44.76 | $1.05 | 1,230,829.0 | -1.44% |
| 2024-10-22 | $45.93 | $45.17 | $0.76 | 1,092,857.0 | +0.07% |
| 2024-10-21 | $47.21 | $45.66 | $1.55 | 827,564.0 | -2.70% |
| 2024-10-18 | $48.00 | $46.91 | $1.09 | 1,055,535.0 | -0.86% |
| 2024-10-17 | $47.55 | $46.55 | $1.00 | 857,080.0 | +0.59% |
| 2024-10-16 | $47.45 | $46.70 | $0.755 | 1,091,849.0 | +1.49% |
| 2024-10-15 | $47.58 | $46.40 | $1.18 | 1,028,537.0 | -2.31% |
| 2024-10-14 | $47.65 | $46.73 | $0.915 | 954,455.0 | +0.27% |
| 2024-10-11 | $47.80 | $46.91 | $0.89 | 845,515.0 | +0.62% |
| 2024-10-10 | $47.46 | $46.26 | $1.20 | 1,394,410.0 | +0.58% |
| 2024-10-09 | $47.32 | $45.76 | $1.56 | 878,304.0 | +1.12% |
| 2024-10-08 | $47.00 | $45.70 | $1.30 | 972,920.0 | -3.40% |
Olin Corp 주식 (OLN) 연도별 가격 이력
이 심층 분석에서는 Olin Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 OLN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Olin Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Olin Corp 주식 (OLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $42.31 | $40.84 | $1.47 | 6,412,043.0 | +1.80% |
| 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% |
Olin Corp 주식 (OLN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Olin Corp 주식 (OLN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $57.49 | $50.65 | $6.84 | 23,984,520.0 | -7.09% |
| 2022-11 | $61.70 | $51.81 | $9.89 | 33,177,948.0 | +7.61% |
| 2022-10 | $54.32 | $43.29 | $11.03 | 36,523,763.0 | +23.48% |
| 2022-09 | $56.55 | $41.33 | $15.22 | 39,772,114.0 | -21.55% |
| 2022-08 | $58.88 | $50.52 | $8.36 | 27,380,253.0 | +4.57% |
| 2022-07 | $52.92 | $43.02 | $9.90 | 29,224,866.0 | +12.94% |
| 2022-06 | $67.25 | $44.75 | $22.50 | 47,216,331.0 | -29.65% |
| 2022-05 | $66.96 | $57.21 | $9.75 | 39,865,801.0 | +14.62% |
| 2022-04 | $61.50 | $50.27 | $11.23 | 40,552,860.0 | +9.79% |
| 2022-03 | $54.95 | $44.24 | $10.71 | 43,535,054.0 | +1.49% |
| 2022-02 | $54.18 | $45.90 | $8.28 | 35,667,392.0 | +1.66% |
| 2022-01 | $58.03 | $45.57 | $12.46 | 42,050,637.0 | -11.91% |
4.60%
0.48%
자본화:
|
볼륨(24시간):