Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ODD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 36.68 | 0.01 | 0.03% | 36.67 | 37.52 | 36.4301 | 567,286 |
| May 23 2024 | 36.67 | -0.61 | -1.62% | 37.51 | 38.055 | 36.00 | 753,438 |
| May 22 2024 | 37.275 | -0.70 | -1.83% | 37.80 | 38.35 | 36.78 | 1,241,283 |
| May 21 2024 | 37.97 | -3.02 | -7.37% | 33.53 | 38.23 | 33.52 | 5,617,602 |
| May 20 2024 | 40.99 | -1.38 | -3.26% | 42.89 | 42.89 | 40.46 | 877,626 |
| May 17 2024 | 42.37 | -1.23 | -2.82% | 43.61 | 43.61 | 42.03 | 1,172,177 |
| May 16 2024 | 43.60 | -0.08 | -0.18% | 43.51 | 44.425 | 42.75 | 956,272 |
| May 15 2024 | 43.68 | 0.38 | 0.88% | 43.35 | 44.10 | 42.635 | 877,993 |
| May 14 2024 | 43.30 | 4.19 | 10.71% | 39.44 | 43.45 | 39.335 | 1,880,118 |
| May 13 2024 | 39.11 | 1.93 | 5.19% | 36.38 | 39.17 | 36.38 | 877,778 |
| May 10 2024 | 37.18 | -0.83 | -2.18% | 38.11 | 38.2569 | 36.0901 | 775,311 |
| May 09 2024 | 38.01 | 1.52 | 4.17% | 36.18 | 38.25 | 35.72 | 1,036,873 |
| May 08 2024 | 36.49 | 5.23 | 16.73% | 35.44 | 37.11 | 34.5101 | 2,560,718 |
| May 07 2024 | 31.26 | -1.05 | -3.25% | 32.12 | 33.14 | 30.34 | 2,208,458 |
| May 06 2024 | 32.31 | -1.29 | -3.84% | 33.65 | 34.10 | 32.30 | 1,286,361 |
| May 03 2024 | 33.60 | -0.06 | -0.18% | 34.46 | 34.81 | 33.45 | 1,303,811 |
| May 02 2024 | 33.66 | 0.76 | 2.31% | 33.48 | 34.14 | 32.50 | 883,511 |
| May 01 2024 | 32.90 | 0.36 | 1.11% | 32.34 | 33.75 | 32.34 | 640,603 |
| Apr 30 2024 | 32.54 | -0.01 | -0.03% | 32.11 | 32.95 | 32.04 | 367,966 |
| Apr 29 2024 | 32.55 | 0.36 | 1.12% | 32.11 | 33.19 | 31.535 | 558,636 |
| Apr 26 2024 | 32.19 | 0.47 | 1.48% | 31.65 | 32.48 | 31.62 | 527,389 |
| Apr 25 2024 | 31.72 | -0.25 | -0.78% | 31.33 | 32.66 | 31.24 | 425,300 |
| Apr 24 2024 | 31.97 | -1.20 | -3.62% | 33.00 | 33.75 | 31.94 | 610,132 |
| Apr 23 2024 | 33.17 | 0.46 | 1.41% | 33.01 | 33.80 | 32.795 | 624,183 |
| Apr 22 2024 | 32.71 | -0.77 | -2.30% | 33.57 | 33.94 | 32.71 | 501,034 |
| Apr 19 2024 | 33.48 | -0.15 | -0.45% | 33.33 | 34.00 | 33.04 | 717,213 |
| Apr 18 2024 | 33.63 | -0.94 | -2.72% | 34.53 | 35.10 | 33.57 | 783,923 |
| Apr 17 2024 | 34.57 | -0.43 | -1.23% | 35.03 | 35.66 | 34.45 | 435,903 |
| Apr 16 2024 | 35.00 | 2.10 | 6.38% | 32.95 | 35.14 | 32.58 | 1,069,029 |
| Apr 15 2024 | 32.90 | -1.74 | -5.02% | 35.10 | 35.10 | 32.75 | 769,304 |
| Apr 12 2024 | 34.64 | -1.56 | -4.31% | 35.75 | 36.11 | 33.94 | 1,023,222 |
| Apr 11 2024 | 36.20 | -0.51 | -1.39% | 36.66 | 37.21 | 35.96 | 439,260 |
| Apr 10 2024 | 36.71 | -2.56 | -6.52% | 37.75 | 38.49 | 36.63 | 623,567 |
| Apr 09 2024 | 39.27 | 1.27 | 3.34% | 38.75 | 39.28 | 38.15 | 461,503 |
| Apr 08 2024 | 38.00 | 1.35 | 3.68% | 37.84 | 38.36 | 37.16 | 686,924 |
| Apr 05 2024 | 36.65 | 0.28 | 0.77% | 36.20 | 37.22 | 35.86 | 763,915 |
| Apr 04 2024 | 36.37 | -1.43 | -3.78% | 39.43 | 39.8799 | 36.32 | 1,148,873 |
| Apr 03 2024 | 37.80 | -2.33 | -5.81% | 39.80 | 39.815 | 37.78 | 1,473,248 |
| Apr 02 2024 | 40.13 | -1.04 | -2.53% | 40.91 | 40.91 | 38.58 | 1,520,880 |
| Apr 01 2024 | 41.17 | -2.28 | -5.25% | 43.06 | 43.4252 | 41.13 | 1,363,168 |
| Mar 28 2024 | 43.45 | 0.47 | 1.09% | 43.00 | 43.575 | 41.64 | 1,122,269 |
| Mar 27 2024 | 42.98 | 1.20 | 2.87% | 42.17 | 42.99 | 41.25 | 1,465,608 |
| Mar 26 2024 | 41.78 | -1.51 | -3.49% | 43.85 | 44.40 | 41.67 | 1,426,835 |
| Mar 25 2024 | 43.29 | -0.30 | -0.69% | 43.59 | 44.88 | 42.94 | 1,022,259 |
| Mar 22 2024 | 43.59 | -0.71 | -1.60% | 44.07 | 44.47 | 43.01 | 802,399 |
| Mar 21 2024 | 44.30 | 0.40 | 0.91% | 43.25 | 44.68 | 43.01 | 1,050,329 |
| Mar 20 2024 | 43.90 | -0.18 | -0.41% | 43.87 | 44.50 | 42.93 | 1,679,649 |
| Mar 19 2024 | 44.08 | -0.14 | -0.32% | 43.90 | 44.78 | 42.75 | 1,830,061 |
| Mar 18 2024 | 44.22 | -0.21 | -0.47% | 43.77 | 45.99 | 43.73 | 1,004,551 |
| Mar 15 2024 | 44.43 | -0.57 | -1.27% | 44.18 | 46.00 | 43.50 | 3,473,249 |
| Mar 14 2024 | 45.00 | -2.04 | -4.34% | 45.99 | 48.62 | 44.44 | 1,851,195 |
| Mar 13 2024 | 47.04 | 0.92 | 1.99% | 42.82 | 47.25 | 42.82 | 1,976,927 |
| Mar 12 2024 | 46.12 | 0.76 | 1.68% | 44.09 | 47.78 | 44.00 | 850,771 |
| Mar 11 2024 | 45.36 | 0.48 | 1.07% | 45.00 | 46.34 | 43.49 | 930,295 |
| Mar 08 2024 | 44.88 | 1.41 | 3.24% | 44.40 | 45.36 | 42.11 | 1,047,410 |
| Mar 07 2024 | 43.47 | -0.34 | -0.78% | 43.45 | 45.9799 | 42.63 | 986,840 |
| Mar 06 2024 | 43.81 | -2.08 | -4.53% | 41.50 | 45.09 | 41.0799 | 3,541,224 |
| Mar 05 2024 | 45.89 | -0.51 | -1.10% | 46.09 | 47.61 | 45.57 | 2,054,677 |
| Mar 04 2024 | 46.40 | 2.13 | 4.81% | 42.56 | 46.51 | 42.51 | 1,518,018 |
| Mar 01 2024 | 44.27 | 2.09 | 4.95% | 41.21 | 44.79 | 41.21 | 912,918 |
| Feb 29 2024 | 42.18 | 1.08 | 2.63% | 42.00 | 42.28 | 40.01 | 699,226 |
| Feb 28 2024 | 41.10 | 0.95 | 2.37% | 39.42 | 42.04 | 39.23 | 580,700 |
| Feb 27 2024 | 40.15 | 0.11 | 0.27% | 39.13 | 41.28 | 38.80 | 915,820 |
