Register for real-time alerts, custom portfolio, and market movers
ODC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 69.43 | -1.16 | -1.64% | 69.83 | 70.12 | 69.00 | 21,678 |
| Apr 23 2024 | 70.59 | 0.99 | 1.42% | 69.51 | 70.89 | 69.51 | 18,406 |
| Apr 22 2024 | 69.60 | 0.54 | 0.78% | 68.82 | 71.18 | 68.82 | 10,898 |
| Apr 19 2024 | 69.06 | 0.78 | 1.14% | 67.80 | 69.14 | 67.52 | 9,821 |
| Apr 18 2024 | 68.28 | -2.23 | -3.16% | 70.30 | 70.30 | 67.91 | 19,858 |
| Apr 17 2024 | 70.51 | 1.13 | 1.63% | 70.45 | 71.67 | 69.46 | 19,844 |
| Apr 16 2024 | 69.38 | 0.38 | 0.55% | 68.91 | 70.20 | 68.8145 | 15,626 |
| Apr 15 2024 | 69.00 | -0.03 | -0.04% | 69.00 | 69.59 | 68.61 | 15,527 |
| Apr 12 2024 | 69.03 | -0.90 | -1.29% | 69.87 | 70.32 | 68.4098 | 15,315 |
| Apr 11 2024 | 69.93 | -0.31 | -0.44% | 70.25 | 71.05 | 69.48 | 21,859 |
| Apr 10 2024 | 70.24 | -0.52 | -0.73% | 69.43 | 70.91 | 69.43 | 19,732 |
| Apr 09 2024 | 70.76 | -0.16 | -0.23% | 71.53 | 71.53 | 70.56 | 7,747 |
| Apr 08 2024 | 70.92 | -0.08 | -0.11% | 71.37 | 72.4225 | 70.775 | 8,077 |
| Apr 05 2024 | 71.00 | 0.50 | 0.71% | 70.00 | 71.50 | 70.00 | 13,685 |
| Apr 04 2024 | 70.50 | -1.60 | -2.22% | 72.93 | 73.25 | 70.09 | 21,991 |
| Apr 03 2024 | 72.10 | 0.09 | 0.12% | 71.25 | 73.10 | 71.25 | 19,584 |
| Apr 02 2024 | 72.01 | -0.98 | -1.34% | 72.90 | 72.90 | 71.00 | 10,266 |
| Apr 01 2024 | 72.99 | -1.57 | -2.11% | 75.09 | 75.10 | 72.91 | 13,528 |
| Mar 28 2024 | 74.56 | -0.47 | -0.63% | 75.69 | 75.69 | 73.6301 | 14,675 |
| Mar 27 2024 | 75.03 | -1.02 | -1.34% | 76.92 | 77.05 | 74.50 | 17,889 |
| Mar 26 2024 | 76.05 | 2.38 | 3.23% | 74.32 | 78.0883 | 72.92 | 28,357 |
| Mar 25 2024 | 73.67 | 0.05 | 0.07% | 74.52 | 74.71 | 73.6301 | 10,143 |
| Mar 22 2024 | 73.62 | -0.80 | -1.07% | 74.99 | 74.99 | 73.00 | 19,648 |
| Mar 21 2024 | 74.42 | 2.22 | 3.07% | 71.96 | 75.00 | 71.29 | 15,377 |
| Mar 20 2024 | 72.20 | 1.89 | 2.69% | 69.80 | 72.20 | 69.78 | 14,760 |
| Mar 19 2024 | 70.31 | 0.83 | 1.19% | 68.81 | 71.02 | 68.81 | 8,770 |
| Mar 18 2024 | 69.48 | -1.21 | -1.71% | 70.86 | 71.85 | 68.19 | 21,787 |
| Mar 15 2024 | 70.69 | 0.69 | 0.99% | 69.25 | 71.00 | 69.00 | 41,931 |
| Mar 14 2024 | 70.00 | -0.86 | -1.21% | 70.70 | 71.49 | 69.62 | 14,802 |
| Mar 13 2024 | 70.86 | -0.99 | -1.38% | 71.58 | 71.58 | 70.33 | 7,160 |
| Mar 12 2024 | 71.85 | 1.89 | 2.70% | 69.46 | 72.46 | 69.385 | 11,834 |
| Mar 11 2024 | 69.96 | -1.13 | -1.59% | 70.99 | 70.99 | 68.91 | 14,387 |
| Mar 08 2024 | 71.09 | -2.70 | -3.66% | 75.10 | 77.50 | 70.70 | 36,270 |
| Mar 07 2024 | 73.79 | 1.93 | 2.69% | 71.99 | 74.05 | 71.81 | 15,843 |
| Mar 06 2024 | 71.86 | -0.15 | -0.21% | 72.70 | 74.05 | 71.86 | 24,394 |
| Mar 05 2024 | 72.01 | -0.39 | -0.54% | 72.77 | 73.6638 | 71.62 | 9,400 |
| Mar 04 2024 | 72.40 | 1.22 | 1.71% | 71.18 | 72.90 | 70.669 | 9,361 |
| Mar 01 2024 | 71.18 | -0.11 | -0.15% | 71.89 | 71.89 | 70.59 | 6,972 |
| Feb 29 2024 | 71.29 | 0.78 | 1.11% | 71.49 | 71.70 | 70.00 | 7,144 |
| Feb 28 2024 | 70.51 | 0.88 | 1.26% | 69.04 | 70.82 | 68.98 | 4,096 |
| Feb 27 2024 | 69.63 | -0.24 | -0.34% | 70.55 | 70.55 | 69.63 | 9,506 |
| Feb 26 2024 | 69.87 | 3.14 | 4.71% | 66.36 | 70.795 | 66.36 | 16,096 |
| Feb 23 2024 | 66.73 | -0.27 | -0.40% | 66.65 | 67.29 | 65.03 | 13,497 |
| Feb 22 2024 | 67.00 | 0.10 | 0.15% | 66.66 | 67.1525 | 66.66 | 7,434 |
| Feb 21 2024 | 66.90 | -0.34 | -0.51% | 67.25 | 67.25 | 66.58 | 7,304 |
| Feb 20 2024 | 67.24 | -2.42 | -3.47% | 69.99 | 69.99 | 67.00 | 12,328 |
| Feb 16 2024 | 69.66 | 0.51 | 0.74% | 69.15 | 69.95 | 68.60 | 10,420 |
| Feb 15 2024 | 69.15 | 1.81 | 2.69% | 67.89 | 69.23 | 67.13 | 13,388 |
| Feb 14 2024 | 67.34 | 1.87 | 2.86% | 66.42 | 67.41 | 64.88 | 10,890 |
| Feb 13 2024 | 65.47 | -4.25 | -6.10% | 69.47 | 69.77 | 64.95 | 25,278 |
| Feb 12 2024 | 69.72 | 3.96 | 6.02% | 65.33 | 70.63 | 65.33 | 14,387 |
| Feb 09 2024 | 65.76 | -0.14 | -0.21% | 65.92 | 66.33 | 65.1601 | 15,803 |
| Feb 08 2024 | 65.90 | 1.38 | 2.14% | 64.45 | 66.75 | 64.05 | 6,148 |
| Feb 07 2024 | 64.52 | 1.30 | 2.06% | 62.93 | 65.3289 | 62.93 | 11,829 |
| Feb 06 2024 | 63.22 | -0.93 | -1.45% | 63.66 | 63.66 | 62.5601 | 7,158 |
| Feb 05 2024 | 64.15 | -0.33 | -0.51% | 64.16 | 64.5669 | 62.92 | 11,703 |
| Feb 02 2024 | 64.48 | -1.26 | -1.92% | 64.84 | 65.00 | 64.16 | 9,931 |
| Feb 01 2024 | 65.74 | 0.78 | 1.20% | 65.38 | 65.745 | 64.05 | 9,503 |
| Jan 31 2024 | 64.96 | -1.56 | -2.35% | 66.39 | 66.72 | 64.86 | 21,690 |
| Jan 30 2024 | 66.52 | -0.37 | -0.55% | 66.93 | 67.12 | 66.20 | 5,358 |
| Jan 29 2024 | 66.89 | -0.01 | -0.01% | 67.00 | 68.30 | 66.31 | 8,428 |
| Jan 26 2024 | 66.90 | -3.30 | -4.70% | 70.89 | 70.89 | 66.6401 | 9,213 |
