Stockscreener 앱 받기
15.42
11.82%
1.63
Odp Corporation 주식 (ODP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-08 | $15.85 | $14.08 | $1.77 | 797,753.0 | +11.82% |
| 2025-05-07 | $18.29 | $13.64 | $4.65 | 1,062,123.0 | +1.17% |
| 2025-05-06 | $14.07 | $13.57 | $0.50 | 660,255.0 | -2.15% |
| 2025-05-05 | $14.24 | $13.87 | $0.37 | 353,130.0 | -1.55% |
| 2025-05-02 | $14.39 | $13.93 | $0.46 | 388,375.0 | +1.80% |
| 2025-05-01 | $14.16 | $13.57 | $0.59 | 468,697.0 | +1.61% |
| 2025-04-30 | $13.76 | $13.06 | $0.69 | 411,038.0 | +0.96% |
| 2025-04-29 | $13.62 | $12.96 | $0.66 | 375,927.0 | +1.35% |
| 2025-04-28 | $13.59 | $13.09 | $0.50 | 510,045.0 | +0.38% |
| 2025-04-25 | $13.35 | $12.65 | $0.70 | 358,834.0 | +2.03% |
| 2025-04-24 | $13.12 | $12.32 | $0.795 | 501,077.0 | +5.03% |
| 2025-04-23 | $13.49 | $12.37 | $1.12 | 709,174.0 | +0.40% |
| 2025-04-22 | $13.15 | $12.30 | $0.845 | 586,399.0 | -2.60% |
| 2025-04-21 | $13.64 | $12.32 | $1.32 | 796,183.0 | -7.29% |
| 2025-04-17 | $13.76 | $13.03 | $0.73 | 518,276.0 | +4.02% |
| 2025-04-16 | $13.26 | $12.39 | $0.87 | 677,181.0 | +5.52% |
| 2025-04-15 | $12.94 | $12.09 | $0.85 | 658,322.0 | -0.56% |
| 2025-04-14 | $13.63 | $12.40 | $1.23 | 820,778.0 | -6.48% |
| 2025-04-11 | $13.60 | $12.60 | $1.00 | 548,523.0 | +2.75% |
| 2025-04-10 | $13.95 | $12.64 | $1.31 | 784,612.0 | -6.98% |
| 2025-04-09 | $14.31 | $11.96 | $2.35 | 1,100,960.0 | +16.31% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $18.29 | $13.57 | $4.72 | 4,528,086.0 | +12.72% |
| 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% |
4.87%
12.28%
자본화:
|
볼륨(24시간):