Stockscreener 앱 받기
54.25
2.06%
-1.14
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $55.38 | $54.10 | $1.27 | 65,309.0 | -2.06% |
| 2025-10-31 | $55.56 | $54.49 | $1.07 | 66,078.0 | +0.84% |
| 2025-10-30 | $56.09 | $54.74 | $1.35 | 53,843.0 | -0.34% |
| 2025-10-29 | $56.65 | $54.36 | $2.29 | 74,236.0 | -2.60% |
| 2025-10-28 | $57.00 | $55.75 | $1.25 | 65,575.0 | +0.43% |
| 2025-10-27 | $60.00 | $56.20 | $3.80 | 72,059.0 | -5.75% |
| 2025-10-24 | $61.25 | $59.60 | $1.65 | 43,344.0 | -2.21% |
| 2025-10-23 | $61.16 | $60.15 | $1.01 | 72,094.0 | +1.19% |
| 2025-10-22 | $60.72 | $59.58 | $1.14 | 76,420.0 | +0.78% |
| 2025-10-21 | $60.19 | $58.75 | $1.44 | 82,347.0 | +1.49% |
| 2025-10-20 | $60.75 | $58.88 | $1.87 | 73,489.0 | -1.53% |
| 2025-10-17 | $60.27 | $59.26 | $1.01 | 65,893.0 | +1.52% |
| 2025-10-16 | $60.16 | $59.02 | $1.13 | 61,386.0 | -0.86% |
| 2025-10-15 | $61.03 | $59.60 | $1.43 | 66,631.0 | -0.62% |
| 2025-10-14 | $62.23 | $59.77 | $2.46 | 61,638.0 | -2.82% |
| 2025-10-13 | $66.03 | $60.96 | $5.07 | 108,719.0 | -4.80% |
| 2025-10-10 | $66.41 | $62.19 | $4.22 | 114,169.0 | +8.23% |
| 2025-10-09 | $60.97 | $59.45 | $1.52 | 84,083.0 | -1.29% |
| 2025-10-08 | $61.81 | $60.30 | $1.51 | 35,870.0 | -1.22% |
| 2025-10-07 | $61.52 | $60.12 | $1.40 | 53,184.0 | +1.77% |
Oil Dri Corp Of America 주식 (ODC) 연도별 가격 이력
이 심층 분석에서는 Oil Dri Corp Of America 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ODC 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Oil Dri Corp Of America 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $55.38 | $54.10 | $1.27 | 130,618.0 | -2.06% |
| 2025-10 | $66.41 | $54.36 | $12.05 | 1,514,087.0 | -9.26% |
| 2025-09 | $69.75 | $59.00 | $10.75 | 1,294,900.0 | +2.80% |
| 2025-08 | $63.00 | $55.11 | $7.89 | 1,521,877.0 | +5.28% |
| 2025-07 | $63.82 | $55.63 | $8.19 | 1,479,996.0 | -4.39% |
| 2025-06 | $60.32 | $49.28 | $11.04 | 1,550,009.0 | +17.58% |
| 2025-05 | $50.49 | $41.50 | $8.99 | 665,950.0 | +19.20% |
| 2025-04 | $46.93 | $41.37 | $5.56 | 700,165.0 | -8.34% |
| 2025-03 | $49.72 | $43.77 | $5.95 | 1,106,568.0 | +4.10% |
| 2025-02 | $44.85 | $41.37 | $3.48 | 453,153.0 | +4.97% |
| 2025-01 | $44.75 | $40.66 | $4.09 | 634,071.0 | -4.11% |
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.50 | $33.55 | $12.95 | 1,197,238.0 | +26.24% |
| 2024-11 | $38.20 | $33.46 | $4.74 | 683,492.0 | +1.87% |
| 2024-10 | $35.54 | $32.15 | $3.40 | 666,880.0 | -1.65% |
| 2024-09 | $34.94 | $32.06 | $2.88 | 645,298.0 | +1.17% |
| 2024-08 | $34.87 | $30.98 | $3.88 | 798,948.0 | +4.75% |
| 2024-07 | $33.20 | $29.47 | $3.73 | 955,594.0 | +1.58% |
| 2024-06 | $43.66 | $30.70 | $12.95 | 1,426,680.0 | -23.30% |
| 2024-05 | $42.40 | $34.41 | $7.99 | 976,756.0 | +20.66% |
| 2024-04 | $37.55 | $33.78 | $3.77 | 647,684.0 | -7.12% |
| 2024-03 | $39.04 | $34.09 | $4.95 | 688,272.0 | +4.59% |
| 2024-02 | $35.85 | $31.28 | $4.57 | 448,144.0 | +9.74% |
| 2024-01 | $35.45 | $32.43 | $3.02 | 599,912.0 | -3.16% |
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $36.75 | $27.45 | $9.30 | 1,009,696.0 | +18.18% |
| 2023-11 | $30.53 | $27.59 | $2.95 | 556,282.0 | -0.91% |
| 2023-10 | $32.85 | $27.40 | $5.45 | 1,006,598.0 | -7.24% |
| 2023-09 | $33.82 | $29.83 | $3.99 | 876,136.0 | -8.38% |
| 2023-08 | $34.55 | $31.23 | $3.32 | 1,172,610.0 | +7.38% |
| 2023-07 | $32.38 | $29.26 | $3.11 | 1,531,042.0 | +6.41% |
| 2023-06 | $30.00 | $18.71 | $11.29 | 3,801,208.0 | +55.36% |
| 2023-05 | $21.73 | $18.42 | $3.31 | 596,578.0 | -10.41% |
| 2023-04 | $22.80 | $20.11 | $2.69 | 914,600.0 | +1.85% |
| 2023-03 | $21.01 | $17.32 | $3.69 | 1,344,768.0 | +11.17% |
| 2023-02 | $19.22 | $18.09 | $1.12 | 422,524.0 | +3.14% |
| 2023-01 | $18.14 | $16.70 | $1.45 | 494,942.0 | +8.20% |
1.73%
자본화:
|
볼륨(24시간):