Stockscreener 앱 받기
69.12
0.63%
-0.44
Oil Dri Corp Of America 주식 (ODC) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $70.77 | $68.89 | $1.88 | 16,920.0 | -0.63% |
| 2024-11-26 | $70.65 | $68.72 | $1.93 | 14,314.0 | -0.34% |
| 2024-11-25 | $71.42 | $69.70 | $1.72 | 15,419.0 | -1.15% |
| 2024-11-22 | $72.30 | $69.76 | $2.54 | 15,158.0 | +1.38% |
| 2024-11-21 | $69.98 | $68.72 | $1.26 | 14,806.0 | +1.21% |
| 2024-11-20 | $69.31 | $68.04 | $1.27 | 9,944.0 | +0.07% |
| 2024-11-19 | $69.19 | $67.88 | $1.31 | 9,609.0 | +0.64% |
| 2024-11-18 | $69.39 | $68.16 | $1.23 | 13,796.0 | +0.34% |
| 2024-11-15 | $69.44 | $67.55 | $1.89 | 14,076.0 | -1.26% |
| 2024-11-14 | $69.42 | $68.33 | $1.09 | 15,561.0 | +0.39% |
| 2024-11-13 | $70.22 | $68.25 | $1.97 | 17,185.0 | +1.49% |
| 2024-11-12 | $71.91 | $66.92 | $4.99 | 33,259.0 | -5.75% |
| 2024-11-11 | $72.46 | $69.28 | $3.18 | 39,284.0 | -2.09% |
| 2024-11-08 | $74.35 | $72.87 | $1.48 | 10,528.0 | -0.66% |
| 2024-11-07 | $75.33 | $73.50 | $1.83 | 12,397.0 | -1.34% |
| 2024-11-06 | $76.41 | $72.88 | $3.53 | 29,035.0 | +4.00% |
| 2024-11-05 | $71.96 | $69.00 | $2.96 | 15,443.0 | +4.06% |
| 2024-11-04 | $69.78 | $67.84 | $1.94 | 21,391.0 | +2.05% |
| 2024-11-01 | $68.47 | $67.24 | $1.23 | 11,192.0 | -0.13% |
| 2024-10-31 | $68.72 | $67.58 | $1.14 | 7,792.0 | -0.45% |
| 2024-10-30 | $68.78 | $68.16 | $0.615 | 6,970.0 | -0.93% |
| 2024-10-29 | $69.13 | $68.50 | $0.6346 | 11,624.0 | +0.07% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $76.41 | $66.92 | $9.48 | 346,237.0 | +1.87% |
| 2024-10 | $71.09 | $64.29 | $6.80 | 333,440.0 | -1.65% |
| 2024-09 | $69.88 | $64.12 | $5.75 | 322,649.0 | +1.17% |
| 2024-08 | $69.74 | $61.97 | $7.77 | 399,474.0 | +4.75% |
| 2024-07 | $66.41 | $58.95 | $7.46 | 477,797.0 | +1.58% |
| 2024-06 | $87.32 | $61.41 | $25.91 | 713,340.0 | -23.30% |
| 2024-05 | $84.80 | $68.81 | $15.99 | 488,378.0 | +20.66% |
| 2024-04 | $75.10 | $67.56 | $7.54 | 323,842.0 | -7.12% |
| 2024-03 | $78.09 | $68.19 | $9.90 | 344,136.0 | +4.59% |
| 2024-02 | $71.70 | $62.56 | $9.14 | 224,072.0 | +9.74% |
| 2024-01 | $70.89 | $64.86 | $6.03 | 299,956.0 | -3.16% |
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $73.50 | $54.91 | $18.59 | 504,848.0 | +18.18% |
| 2023-11 | $61.06 | $55.17 | $5.89 | 278,141.0 | -0.91% |
| 2023-10 | $65.70 | $54.80 | $10.90 | 503,299.0 | -7.24% |
| 2023-09 | $67.64 | $59.66 | $7.98 | 438,068.0 | -8.38% |
| 2023-08 | $69.09 | $62.45 | $6.64 | 586,305.0 | +7.38% |
| 2023-07 | $64.75 | $58.52 | $6.23 | 765,521.0 | +6.41% |
| 2023-06 | $60.00 | $37.42 | $22.58 | 1,900,604.0 | +55.36% |
| 2023-05 | $43.46 | $36.84 | $6.62 | 298,289.0 | -10.41% |
| 2023-04 | $45.59 | $40.22 | $5.37 | 457,300.0 | +1.85% |
| 2023-03 | $42.02 | $34.63 | $7.38 | 672,384.0 | +11.17% |
| 2023-02 | $38.44 | $36.19 | $2.25 | 211,262.0 | +3.14% |
| 2023-01 | $36.29 | $33.40 | $2.89 | 247,471.0 | +8.20% |
Oil Dri Corp Of America 주식 (ODC) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $34.61 | $31.58 | $3.03 | 174,643.0 | +2.57% |
| 2022-11 | $32.70 | $29.32 | $3.38 | 162,221.0 | +10.73% |
| 2022-10 | $30.80 | $22.14 | $8.66 | 318,934.0 | +22.02% |
| 2022-09 | $27.40 | $23.88 | $3.52 | 156,305.0 | -12.29% |
| 2022-08 | $31.67 | $26.46 | $5.21 | 259,804.0 | -8.46% |
| 2022-07 | $32.63 | $29.70 | $2.93 | 281,318.0 | -1.66% |
| 2022-06 | $32.37 | $23.53 | $8.84 | 1,310,417.0 | +28.94% |
| 2022-05 | $26.73 | $22.80 | $3.93 | 660,949.0 | -4.73% |
| 2022-04 | $29.60 | $24.89 | $4.71 | 1,001,677.0 | -12.91% |
| 2022-03 | $30.84 | $27.00 | $3.84 | 744,388.0 | -7.22% |
| 2022-02 | $33.89 | $29.62 | $4.27 | 250,359.0 | -9.23% |
| 2022-01 | $35.71 | $32.35 | $3.36 | 646,904.0 | +3.94% |
0.28%
0.54%
자본화:
|
볼륨(24시간):