Stockscreener 앱 받기
55.26
0.13%
0.22
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $55.64 | $55.01 | $0.63 | 3,235.0 | -0.47% |
| 2025-11-25 | $56.20 | $54.19 | $2.01 | 66,388.0 | +2.27% |
| 2025-11-24 | $55.62 | $54.22 | $1.40 | 197,090.0 | -1.49% |
| 2025-11-21 | $55.93 | $54.38 | $1.55 | 47,561.0 | +2.06% |
| 2025-11-20 | $54.91 | $53.45 | $1.46 | 36,999.0 | -0.15% |
| 2025-11-19 | $55.38 | $53.83 | $1.55 | 40,328.0 | -1.98% |
| 2025-11-18 | $55.92 | $55.08 | $0.8388 | 35,069.0 | -0.42% |
| 2025-11-17 | $57.40 | $54.93 | $2.47 | 43,128.0 | -3.03% |
| 2025-11-14 | $57.83 | $56.50 | $1.33 | 34,258.0 | +0.39% |
| 2025-11-13 | $58.88 | $56.87 | $2.01 | 48,685.0 | -0.63% |
| 2025-11-12 | $57.64 | $56.62 | $1.02 | 46,273.0 | +1.08% |
| 2025-11-11 | $56.77 | $55.97 | $0.80 | 38,738.0 | +1.11% |
| 2025-11-10 | $56.59 | $55.68 | $0.915 | 37,575.0 | +0.02% |
| 2025-11-07 | $56.99 | $55.97 | $1.02 | 38,658.0 | -0.66% |
| 2025-11-06 | $57.14 | $55.74 | $1.40 | 58,250.0 | -0.84% |
| 2025-11-05 | $56.85 | $55.51 | $1.34 | 53,273.0 | +2.08% |
| 2025-11-04 | $55.84 | $54.11 | $1.73 | 56,911.0 | +2.64% |
| 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% |
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 | $58.88 | $53.45 | $5.43 | 947,728.0 | -0.31% |
| 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% |
0.46%
자본화:
|
볼륨(24시간):