Stockscreener 앱 받기
54.82
7.72%
3.93
시간 외 거래:
55.50
0.68
+1.24%
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $55.83 | $53.01 | $2.82 | 104,658.0 | +7.72% |
| 2025-06-05 | $51.10 | $49.63 | $1.47 | 36,591.0 | +2.52% |
| 2025-06-04 | $50.75 | $49.28 | $1.47 | 40,792.0 | -1.68% |
| 2025-06-03 | $50.75 | $49.83 | $0.92 | 34,224.0 | +0.18% |
| 2025-06-02 | $50.55 | $49.82 | $0.727 | 33,847.0 | +0.46% |
| 2025-05-30 | $50.49 | $49.21 | $1.28 | 35,699.0 | +1.17% |
| 2025-05-29 | $49.80 | $49.02 | $0.775 | 29,723.0 | +1.62% |
| 2025-05-28 | $49.53 | $48.51 | $1.02 | 27,665.0 | -0.02% |
| 2025-05-27 | $48.88 | $47.75 | $1.13 | 29,034.0 | +2.35% |
| 2025-05-23 | $48.39 | $47.31 | $1.08 | 28,273.0 | -0.21% |
| 2025-05-22 | $48.22 | $47.25 | $0.97 | 32,600.0 | -0.50% |
| 2025-05-21 | $48.60 | $47.75 | $0.855 | 30,597.0 | -0.70% |
| 2025-05-20 | $48.72 | $47.82 | $0.9047 | 41,512.0 | +0.08% |
| 2025-05-19 | $48.82 | $47.92 | $0.90 | 26,035.0 | -0.04% |
| 2025-05-16 | $48.45 | $47.41 | $1.04 | 43,522.0 | +2.11% |
| 2025-05-15 | $47.73 | $46.60 | $1.13 | 29,600.0 | +2.07% |
| 2025-05-14 | $47.09 | $46.00 | $1.09 | 47,227.0 | -1.30% |
| 2025-05-13 | $47.44 | $46.87 | $0.57 | 24,726.0 | +0.53% |
| 2025-05-12 | $47.40 | $46.40 | $0.995 | 31,816.0 | +2.30% |
| 2025-05-09 | $45.91 | $45.25 | $0.66 | 20,670.0 | +0.46% |
| 2025-05-08 | $45.76 | $44.60 | $1.16 | 29,626.0 | +1.54% |
| 2025-05-07 | $45.32 | $44.34 | $0.975 | 37,344.0 | +1.61% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $55.83 | $49.28 | $6.55 | 354,770.0 | +9.27% |
| 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% |
2.18%
자본화:
|
볼륨(24시간):