Stockscreener 앱 받기
20.64
7.03%
-1.56
시간 외 거래:
20.64
Olin Corp 주식 (OLN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $21.79 | $20.64 | $1.14 | 2,044,936.0 | -7.03% |
| 2025-05-02 | $22.75 | $20.86 | $1.89 | 4,142,858.0 | +2.54% |
| 2025-05-01 | $22.00 | $21.53 | $0.47 | 2,359,706.0 | +0.14% |
| 2025-04-30 | $21.70 | $21.11 | $0.595 | 1,619,455.0 | -1.86% |
| 2025-04-29 | $22.35 | $21.58 | $0.77 | 1,771,991.0 | +0.73% |
| 2025-04-28 | $22.42 | $21.54 | $0.88 | 1,673,292.0 | -0.59% |
| 2025-04-25 | $22.15 | $21.69 | $0.4599 | 1,098,243.0 | -1.03% |
| 2025-04-24 | $22.38 | $20.95 | $1.43 | 1,412,794.0 | +5.26% |
| 2025-04-23 | $22.75 | $21.00 | $1.75 | 1,958,418.0 | -2.27% |
| 2025-04-22 | $21.77 | $21.05 | $0.715 | 1,913,714.0 | +3.45% |
| 2025-04-21 | $20.93 | $20.22 | $0.71 | 1,307,162.0 | +0.00% |
| 2025-04-17 | $21.17 | $20.44 | $0.7305 | 1,363,088.0 | +2.55% |
| 2025-04-16 | $20.75 | $19.97 | $0.775 | 1,106,950.0 | +0.59% |
| 2025-04-15 | $20.69 | $20.05 | $0.64 | 1,042,891.0 | -3.02% |
| 2025-04-14 | $21.16 | $20.37 | $0.79 | 1,561,029.0 | +2.20% |
| 2025-04-11 | $20.60 | $19.01 | $1.59 | 2,495,026.0 | +4.02% |
| 2025-04-10 | $21.33 | $19.05 | $2.28 | 2,812,329.0 | -10.65% |
| 2025-04-09 | $22.28 | $17.74 | $4.54 | 4,405,019.0 | +22.38% |
| 2025-04-08 | $19.66 | $17.66 | $2.00 | 2,381,622.0 | -6.31% |
| 2025-04-07 | $20.47 | $18.33 | $2.14 | 3,317,162.0 | -4.63% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $22.75 | $20.64 | $2.11 | 10,592,436.0 | -4.53% |
| 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% |
Olin Corp 주식 (OLN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
4.21%
자본화:
|
볼륨(24시간):