Stockscreener 앱 받기
27.94
0.04%
0.01
Odp Corporation 주식 (ODP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $27.99 | $27.93 | $0.06 | 977,701.0 | +0.04% |
| 2025-11-24 | $27.97 | $27.91 | $0.06 | 1,297,938.0 | +0.04% |
| 2025-11-21 | $27.94 | $27.87 | $0.07 | 1,441,330.0 | +0.22% |
| 2025-11-20 | $27.94 | $27.86 | $0.08 | 1,574,710.0 | -0.07% |
| 2025-11-19 | $27.90 | $27.87 | $0.03 | 810,550.0 | +0.07% |
| 2025-11-18 | $27.88 | $27.84 | $0.035 | 1,494,319.0 | +0.04% |
| 2025-11-17 | $27.90 | $27.85 | $0.05 | 1,274,790.0 | -0.07% |
| 2025-11-14 | $27.90 | $27.85 | $0.05 | 1,172,199.0 | +0.07% |
| 2025-11-13 | $27.90 | $27.85 | $0.05 | 920,584.0 | -0.07% |
| 2025-11-12 | $27.93 | $27.87 | $0.055 | 795,583.0 | -0.04% |
| 2025-11-11 | $27.91 | $27.85 | $0.055 | 836,417.0 | +0.02% |
| 2025-11-10 | $27.89 | $27.84 | $0.045 | 746,222.0 | +0.09% |
| 2025-11-07 | $27.91 | $27.84 | $0.07 | 1,543,345.0 | +0.04% |
| 2025-11-06 | $27.92 | $27.84 | $0.08 | 777,260.0 | -0.18% |
| 2025-11-05 | $27.92 | $27.82 | $0.10 | 891,206.0 | +0.32% |
| 2025-11-04 | $27.87 | $27.80 | $0.07 | 775,121.0 | -0.04% |
| 2025-11-03 | $27.87 | $27.80 | $0.07 | 935,019.0 | -0.25% |
| 2025-10-31 | $27.92 | $27.79 | $0.13 | 828,644.0 | +0.22% |
| 2025-10-30 | $27.84 | $27.78 | $0.055 | 1,449,020.0 | +0.18% |
| 2025-10-29 | $27.83 | $27.77 | $0.06 | 1,461,778.0 | -0.11% |
| 2025-10-28 | $27.84 | $27.77 | $0.07 | 936,440.0 | +0.00% |
Odp Corporation 주식 (ODP) 연도별 가격 이력
이 심층 분석에서는 Odp Corporation 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ODP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Odp Corporation 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Odp Corporation 주식 (ODP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $27.99 | $27.80 | $0.19 | 19,241,995.0 | +0.22% |
| 2025-10 | $27.97 | $27.65 | $0.3165 | 23,122,258.0 | +0.11% |
| 2025-09 | $28.04 | $19.52 | $8.52 | 24,009,159.0 | +37.46% |
| 2025-08 | $21.92 | $16.55 | $5.37 | 10,060,674.0 | +13.57% |
| 2025-07 | $20.04 | $16.82 | $3.22 | 9,576,103.0 | -1.60% |
| 2025-06 | $18.77 | $16.08 | $2.70 | 9,747,756.0 | +10.21% |
| 2025-05 | $19.65 | $13.57 | $6.08 | 11,409,180.0 | +20.25% |
| 2025-04 | $15.07 | $11.85 | $3.22 | 21,543,299.0 | -4.54% |
| 2025-03 | $17.95 | $13.84 | $4.11 | 15,160,560.0 | -7.90% |
| 2025-02 | $22.65 | $13.44 | $9.21 | 10,702,148.0 | -31.15% |
| 2025-01 | $25.16 | $21.52 | $3.64 | 8,281,801.0 | -0.62% |
Odp Corporation 주식 (ODP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $28.84 | $21.66 | $7.18 | 11,528,277.0 | -15.30% |
| 2024-11 | $32.20 | $24.69 | $7.51 | 12,280,685.0 | -17.24% |
| 2024-10 | $32.13 | $29.35 | $2.78 | 9,999,744.0 | +4.30% |
| 2024-09 | $30.65 | $27.89 | $2.76 | 12,367,888.0 | -3.57% |
| 2024-08 | $42.49 | $23.69 | $18.80 | 13,483,147.0 | -26.98% |
| 2024-07 | $43.31 | $36.63 | $6.68 | 8,538,350.0 | +7.59% |
| 2024-06 | $40.00 | $37.24 | $2.76 | 13,657,749.0 | +0.28% |
| 2024-05 | $52.60 | $37.61 | $14.99 | 10,203,290.0 | -23.08% |
| 2024-04 | $53.38 | $49.18 | $4.20 | 6,292,951.0 | -4.03% |
| 2024-03 | $56.25 | $49.84 | $6.41 | 9,285,454.0 | -6.07% |
| 2024-02 | $58.13 | $50.16 | $7.97 | 5,286,659.0 | +10.44% |
| 2024-01 | $56.80 | $49.55 | $7.25 | 4,124,598.0 | -9.17% |
Odp Corporation 주식 (ODP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $58.98 | $44.98 | $14.00 | 6,624,917.0 | +23.60% |
| 2023-11 | $49.15 | $43.66 | $5.49 | 5,176,274.0 | +1.40% |
| 2023-10 | $47.33 | $42.93 | $4.40 | 5,100,698.0 | -2.67% |
| 2023-09 | $49.95 | $44.96 | $4.99 | 6,697,749.0 | -6.43% |
| 2023-08 | $51.15 | $47.01 | $4.14 | 7,016,129.0 | -1.12% |
| 2023-07 | $50.13 | $46.55 | $3.58 | 5,213,266.0 | +6.54% |
| 2023-06 | $47.43 | $39.36 | $8.07 | 12,782,900.0 | +16.87% |
| 2023-05 | $45.40 | $39.97 | $5.43 | 7,662,536.0 | -7.29% |
| 2023-04 | $45.46 | $42.03 | $3.43 | 4,536,050.0 | -3.94% |
| 2023-03 | $51.87 | $43.61 | $8.26 | 8,659,811.0 | -0.66% |
| 2023-02 | $53.59 | $45.23 | $8.36 | 6,279,765.0 | -12.25% |
| 2023-01 | $52.19 | $45.57 | $6.62 | 8,307,803.0 | +13.31% |
0.16%
3.06%
자본화:
|
볼륨(24시간):