Stockscreener 앱 받기
63.79
0.89%
-0.57
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $65.03 | $63.27 | $1.76 | 50,269.0 | -0.89% |
| 2025-09-04 | $64.36 | $61.65 | $2.71 | 81,062.0 | +4.58% |
| 2025-09-03 | $61.86 | $60.12 | $1.74 | 76,905.0 | +1.69% |
| 2025-09-02 | $60.83 | $59.00 | $1.83 | 62,500.0 | +1.92% |
| 2025-08-29 | $59.42 | $58.74 | $0.68 | 34,322.0 | +0.46% |
| 2025-08-28 | $59.20 | $58.08 | $1.12 | 54,180.0 | +0.89% |
| 2025-08-27 | $58.89 | $57.75 | $1.14 | 59,028.0 | -0.51% |
| 2025-08-26 | $59.17 | $58.26 | $0.91 | 214,724.0 | +0.41% |
| 2025-08-25 | $59.31 | $58.00 | $1.31 | 53,848.0 | -0.74% |
| 2025-08-22 | $60.34 | $58.24 | $2.10 | 96,604.0 | +1.04% |
| 2025-08-21 | $59.53 | $57.93 | $1.60 | 61,508.0 | -0.85% |
| 2025-08-20 | $59.13 | $57.91 | $1.22 | 56,168.0 | +1.24% |
| 2025-08-19 | $59.83 | $57.50 | $2.33 | 80,818.0 | +0.19% |
| 2025-08-18 | $59.58 | $57.55 | $2.03 | 56,202.0 | -2.19% |
| 2025-08-15 | $61.47 | $59.00 | $2.47 | 124,470.0 | -1.11% |
| 2025-08-14 | $61.44 | $60.00 | $1.44 | 57,839.0 | -3.11% |
| 2025-08-13 | $63.00 | $61.21 | $1.79 | 115,089.0 | +1.80% |
| 2025-08-12 | $61.41 | $58.29 | $3.12 | 67,620.0 | +4.85% |
| 2025-08-11 | $58.55 | $57.59 | $0.96 | 42,596.0 | +0.31% |
| 2025-08-08 | $58.00 | $56.56 | $1.44 | 69,058.0 | +1.99% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $65.03 | $59.00 | $6.03 | 321,005.0 | +7.43% |
| 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% |
2.03%
자본화:
|
볼륨(24시간):