Stockscreener 앱 받기
0.0325
7.14%
-0.0025
Odyssey Group Intl Inc 주식 (ODYY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-16 | $0.0327 | $0.03 | $0.00265 | 49,100.0 | -7.14% |
| 2025-12-10 | $0.0385 | $0.035 | $0.0035 | 113,078.0 | -9.09% |
| 2025-12-09 | $0.0387 | $0.0385 | $0.00017 | 42,271.0 | +0.00% |
| 2025-12-08 | $0.0385 | $0.0379 | $0.0006 | 25,075.0 | -12.50% |
| 2025-12-05 | $0.045 | $0.041 | $0.004 | 25,952.0 | -12.00% |
| 2025-12-04 | $0.0525 | $0.0446 | $0.0079 | 151,000.0 | -5.12% |
| 2025-12-03 | $0.0528 | $0.0446 | $0.0082 | 185,567.0 | +7.77% |
| 2025-12-02 | $0.0489 | $0.0454 | $0.0035 | 49,133.0 | -0.20% |
| 2025-12-01 | $0.049 | $0.049 | $0.00 | 10,050.0 | +0.00% |
| 2025-11-28 | $0.049 | $0.0485 | $0.0005 | 15,080.0 | -0.83% |
| 2025-11-26 | $0.05 | $0.0493 | $0.00075 | 80,000.0 | -2.93% |
| 2025-11-25 | $0.0509 | $0.043 | $0.0079 | 29,050.0 | +12.36% |
| 2025-11-24 | $0.057 | $0.0453 | $0.0117 | 44,444.0 | -18.82% |
| 2025-11-21 | $0.057 | $0.0511 | $0.0059 | 77,900.0 | +1.45% |
| 2025-11-20 | $0.06 | $0.052 | $0.008 | 133,030.0 | -5.17% |
| 2025-11-19 | $0.07 | $0.0562 | $0.0138 | 239,970.0 | -9.37% |
| 2025-11-18 | $0.0699 | $0.064 | $0.0059 | 238,041.0 | -8.44% |
Odyssey Group Intl Inc 주식 (ODYY) 연도별 가격 이력
이 심층 분석에서는 Odyssey Group Intl Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ODYY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Odyssey Group Intl Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Odyssey Group Intl Inc 주식 (ODYY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0528 | $0.03 | $0.0228 | 651,226.0 | -33.67% |
| 2025-11 | $0.08 | $0.043 | $0.037 | 1,473,448.0 | -34.05% |
| 2025-10 | $0.125 | $0.0447 | $0.0804 | 11,199,816.0 | +68.56% |
| 2025-09 | $0.08 | $0.0217 | $0.0583 | 8,024,532.0 | -48.53% |
| 2025-08 | $0.095 | $0.0185 | $0.0765 | 2,225,179.0 | +292.89% |
| 2025-07 | $0.0438 | $0.0071 | $0.0367 | 4,479,421.0 | +37.97% |
| 2025-06 | $0.02 | $0.0075 | $0.0125 | 1,072,812.0 | +50.12% |
| 2025-05 | $0.0137 | $0.005 | $0.0087 | 974,470.0 | +67.73% |
| 2025-04 | $0.0105 | $0.006 | $0.0045 | 511,818.0 | -36.62% |
| 2025-03 | $0.012 | $0.0086 | $0.0034 | 1,147,401.0 | -14.84% |
| 2025-02 | $0.022 | $0.0107 | $0.0113 | 902,559.0 | -45.93% |
| 2025-01 | $0.025 | $0.0171 | $0.0079 | 287,928.0 | -19.17% |
Odyssey Group Intl Inc 주식 (ODYY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.035 | $0.0178 | $0.0172 | 1,068,569.0 | +57.89% |
| 2024-11 | $0.02 | $0.0132 | $0.0068 | 429,890.0 | +1.06% |
| 2024-10 | $0.03 | $0.014 | $0.016 | 669,496.0 | -33.16% |
| 2024-09 | $0.04 | $0.022 | $0.018 | 460,411.0 | -20.77% |
| 2024-08 | $0.058 | $0.032 | $0.026 | 669,887.0 | -16.47% |
| 2024-07 | $0.064 | $0.035 | $0.029 | 656,856.0 | -11.61% |
| 2024-06 | $0.07 | $0.026 | $0.044 | 1,150,228.0 | +35.44% |
| 2024-05 | $0.07 | $0.022 | $0.048 | 5,359,749.0 | -7.79% |
| 2024-04 | $0.08 | $0.0301 | $0.0499 | 930,349.0 | +10.00% |
| 2024-03 | $0.095 | $0.021 | $0.074 | 3,856,422.0 | -41.67% |
| 2024-02 | $0.089 | $0.052 | $0.037 | 1,020,264.0 | -27.10% |
| 2024-01 | $0.113 | $0.0754 | $0.0376 | 1,343,015.0 | -17.70% |
Odyssey Group Intl Inc 주식 (ODYY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.15 | $0.071 | $0.079 | 2,010,401.0 | -36.71% |
| 2023-11 | $0.158 | $0.0601 | $0.0979 | 2,794,361.0 | +53.40% |
| 2023-10 | $0.235 | $0.0685 | $0.1665 | 4,332,327.0 | +49.28% |
| 2023-09 | $0.12 | $0.0685 | $0.0515 | 1,769,560.0 | -40.42% |
| 2023-08 | $0.20 | $0.065 | $0.135 | 2,084,579.0 | -17.21% |
| 2023-07 | $0.1498 | $0.0713 | $0.0785 | 2,026,541.0 | +99.86% |
| 2023-06 | $0.1138 | $0.061 | $0.0528 | 1,471,026.0 | -14.11% |
| 2023-05 | $0.095 | $0.063 | $0.032 | 482,730.0 | +4.49% |
| 2023-04 | $0.125 | $0.0741 | $0.0509 | 729,486.0 | -13.33% |
| 2023-03 | $0.115 | $0.065 | $0.05 | 2,097,382.0 | -24.94% |
| 2023-02 | $0.1707 | $0.095 | $0.0757 | 3,883,146.0 | -29.47% |
| 2023-01 | $0.3488 | $0.1689 | $0.1799 | 1,865,247.0 | -51.26% |
5.71%
0.34%
자본화:
|
볼륨(24시간):