Stockscreener 앱 받기
76.64
2.39%
1.79
시간 외 거래:
76.64
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $77.11 | $74.78 | $2.33 | 73,551.0 | +2.39% |
| 2026-05-22 | $76.53 | $74.42 | $2.11 | 62,944.0 | -0.51% |
| 2026-05-21 | $75.55 | $71.70 | $3.85 | 81,544.0 | +1.66% |
| 2026-05-20 | $74.86 | $70.00 | $4.86 | 147,019.0 | +0.18% |
| 2026-05-19 | $76.42 | $73.87 | $2.55 | 166,441.0 | -3.02% |
| 2026-05-18 | $77.81 | $76.09 | $1.72 | 44,644.0 | -0.39% |
| 2026-05-15 | $78.21 | $76.46 | $1.75 | 52,930.0 | -2.31% |
| 2026-05-14 | $79.19 | $77.50 | $1.69 | 49,671.0 | +0.59% |
| 2026-05-13 | $78.28 | $76.19 | $2.09 | 46,109.0 | +1.20% |
| 2026-05-12 | $77.76 | $75.61 | $2.15 | 39,971.0 | +0.56% |
| 2026-05-11 | $77.94 | $76.37 | $1.57 | 42,773.0 | -1.05% |
| 2026-05-08 | $77.88 | $75.50 | $2.38 | 46,445.0 | +2.11% |
| 2026-05-07 | $76.75 | $74.63 | $2.12 | 47,539.0 | +0.67% |
| 2026-05-06 | $75.98 | $74.56 | $1.42 | 50,384.0 | +0.63% |
| 2026-05-05 | $75.13 | $71.52 | $3.61 | 47,990.0 | +3.68% |
| 2026-05-04 | $73.48 | $71.81 | $1.67 | 43,843.0 | -1.72% |
| 2026-05-01 | $73.93 | $71.84 | $2.09 | 64,858.0 | +0.51% |
| 2026-04-30 | $73.22 | $71.88 | $1.34 | 38,099.0 | +0.70% |
| 2026-04-29 | $75.00 | $71.64 | $3.36 | 35,029.0 | -3.54% |
| 2026-04-28 | $75.19 | $74.05 | $1.14 | 37,933.0 | +1.86% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $79.19 | $70.00 | $9.19 | 1,182,207.0 | +5.06% |
| 2026-04 | $75.41 | $64.66 | $10.75 | 1,063,916.0 | +12.08% |
| 2026-03 | $70.01 | $59.11 | $10.90 | 1,570,535.0 | -4.05% |
| 2026-02 | $68.98 | $60.74 | $8.24 | 1,276,043.0 | +12.04% |
| 2026-01 | $60.59 | $47.51 | $13.09 | 1,434,321.0 | +23.72% |
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $55.88 | $45.61 | $10.27 | 1,787,204.0 | -10.29% |
| 2025-11 | $58.88 | $53.11 | $5.77 | 1,028,375.0 | -1.73% |
| 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% |
0.78%
1.02%
자본화:
|
볼륨(24시간):