Oil-Dri Corporation of America ODC
NYSE · Vereinigte Staaten · Prozessindustrie
$90,59-0,17 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $90,59 | -0,19 % | $91,39 | $91,39 | $90,06 | 102,40K |
| 2026-09-29 | $90,76 | +1,20 % | $90,41 | $91,01 | $88,21 | 81,20K |
| 2026-09-28 | $89,68 | +1,22 % | $88,82 | $90,94 | $88,80 | 189,10K |
| 2026-09-25 | $88,60 | -4,32 % | $92,36 | $92,99 | $88,15 | 247,40K |
| 2026-09-24 | $92,60 | +2,81 % | $89,75 | $92,73 | $89,55 | 93,50K |
| 2026-09-23 | $90,07 | -0,81 % | $90,57 | $92,40 | $90,00 | 80,80K |
| 2026-09-22 | $90,81 | +1,03 % | $91,13 | $92,49 | $90,66 | 104,90K |
| 2026-09-21 | $89,88 | +1,13 % | $88,74 | $90,66 | $88,74 | 76,90K |
| 2026-09-18 | $88,88 | +1,44 % | $87,05 | $89,08 | $86,33 | 156,80K |
| 2026-09-17 | $87,62 | -0,14 % | $89,03 | $89,11 | $87,00 | 112,80K |
| 2026-09-16 | $87,74 | +2,02 % | $86,63 | $88,74 | $86,63 | 114,50K |
| 2026-09-15 | $86,00 | -0,30 % | $86,10 | $86,39 | $84,34 | 91,70K |
| 2026-09-14 | $86,26 | -0,32 % | $85,68 | $87,69 | $85,68 | 68,40K |
| 2026-09-11 | $86,54 | +0,39 % | $87,50 | $87,50 | $85,03 | 116,30K |
| 2026-09-10 | $86,20 | +0,42 % | $85,87 | $86,48 | $85,71 | 65,70K |
| 2026-09-09 | $85,84 | -0,16 % | $85,28 | $86,24 | $84,85 | 131,40K |
| 2026-09-08 | $85,98 | -2,18 % | $87,13 | $87,38 | $85,28 | 118,80K |
| 2026-09-04 | $87,90 | -1,39 % | $88,59 | $90,67 | $87,51 | 130,00K |
| 2026-09-03 | $89,14 | -1,67 % | $91,62 | $92,05 | $88,09 | 100,90K |
| 2026-09-02 | $90,65 | -0,13 % | $91,54 | $92,45 | $90,60 | 91,20K |
| 2026-09-01 | $90,77 | +0,88 % | $89,68 | $92,21 | $89,68 | 129,70K |
| 2026-08-31 | $89,98 | -1,86 % | $90,75 | $91,19 | $89,60 | 120,60K |
| 2026-08-28 | $91,69 | +0,19 % | $92,13 | $92,72 | $90,87 | 61,90K |
| 2026-08-27 | $91,52 | +1,15 % | $89,66 | $92,00 | $88,88 | 91,10K |
| 2026-08-26 | $90,48 | -1,32 % | $92,26 | $92,26 | $89,01 | 73,40K |
| 2026-08-25 | $91,69 | -0,54 % | $93,14 | $93,67 | $90,79 | 97,00K |
| 2026-08-24 | $92,19 | +2,50 % | $90,00 | $92,60 | $89,60 | 128,00K |
| 2026-08-21 | $89,94 | -2,49 % | $92,03 | $92,03 | $89,18 | 170,00K |
| 2026-08-20 | $92,24 | -0,31 % | $92,12 | $94,36 | $91,00 | 89,20K |
| 2026-08-19 | $92,53 | +1,39 % | $92,63 | $95,07 | $91,56 | 79,70K |
| 2026-08-18 | $91,26 | -1,38 % | $92,96 | $92,96 | $89,10 | 119,10K |
| 2026-08-17 | $92,54 | +2,36 % | $89,22 | $92,55 | $89,00 | 118,70K |
| 2026-08-14 | $90,41 | +2,93 % | $87,41 | $90,42 | $87,05 | 85,30K |
| 2026-08-13 | $87,84 | -0,89 % | $87,50 | $89,65 | $86,79 | 135,30K |
| 2026-08-12 | $88,63 | +1,36 % | $87,40 | $88,81 | $86,70 | 135,80K |
| 2026-08-11 | $87,44 | -0,66 % | $87,95 | $89,10 | $85,61 | 208,70K |
| 2026-08-10 | $88,02 | -5,14 % | $91,73 | $92,93 | $87,30 | 214,80K |
| 2026-08-07 | $92,79 | -3,89 % | $95,97 | $95,97 | $89,76 | 260,80K |
| 2026-08-06 | $96,55 | -1,40 % | $99,18 | $99,31 | $96,01 | 244,30K |
| 2026-08-05 | $97,92 | -0,31 % | $98,71 | $101,98 | $97,00 | 180,50K |
| 2026-08-04 | $98,22 | +0,58 % | $98,00 | $100,09 | $96,25 | 143,80K |
| 2026-08-03 | $97,65 | -1,57 % | $100,00 | $102,25 | $97,52 | 193,50K |
| 2026-07-31 | $99,21 | +1,18 % | $97,65 | $99,92 | $96,63 | 64,10K |
| 2026-07-30 | $98,05 | -0,37 % | $98,50 | $99,29 | $97,06 | 68,70K |
| 2026-07-29 | $98,41 | -3,50 % | $101,98 | $102,35 | $98,10 | 75,60K |
| 2026-07-28 | $101,98 | +3,44 % | $99,97 | $103,33 | $99,97 | 110,60K |
| 2026-07-27 | $98,59 | -0,20 % | $99,20 | $100,98 | $98,44 | 84,70K |
| 2026-07-24 | $98,79 | +2,47 % | $96,61 | $98,96 | $96,61 | 85,60K |
| 2026-07-23 | $96,41 | +1,71 % | $94,00 | $96,59 | $91,24 | 150,50K |
| 2026-07-22 | $94,79 | +0,19 % | $94,61 | $95,88 | $93,50 | 104,50K |
| 2026-07-21 | $94,61 | +0,10 % | $95,32 | $95,73 | $92,38 | 107,30K |
| 2026-07-20 | $94,52 | -2,77 % | $97,45 | $97,99 | $92,56 | 157,60K |
| 2026-07-17 | $97,21 | -4,68 % | $101,17 | $103,50 | $96,88 | 90,70K |
| 2026-07-16 | $101,98 | -0,56 % | $102,55 | $104,28 | $101,79 | 92,70K |
| 2026-07-15 | $102,55 | -1,24 % | $104,00 | $105,41 | $101,31 | 184,00K |
| 2026-07-14 | $103,84 | -2,44 % | $106,50 | $106,87 | $102,48 | 153,50K |
| 2026-07-13 | $106,44 | +1,94 % | $104,62 | $107,00 | $104,05 | 129,40K |
| 2026-07-10 | $104,41 | +1,80 % | $102,46 | $105,76 | $102,46 | 101,20K |
| 2026-07-09 | $102,56 | +0,61 % | $101,94 | $103,11 | $100,75 | 75,00K |
| 2026-07-08 | $101,94 | +1,12 % | $100,39 | $103,07 | $100,00 | 89,10K |
| 2026-07-07 | $100,81 | +1,11 % | $100,47 | $104,16 | $98,77 | 157,90K |
| 2026-07-06 | $99,70 | -0,64 % | $100,00 | $102,11 | $98,50 | 121,00K |
| 2026-07-02 | $100,34 | -1,33 % | $102,05 | $102,40 | $99,79 | 108,50K |
| 2026-07-01 | $101,69 | -0,51 % | $102,19 | $103,83 | $100,90 | 81,20K |
| 2026-06-30 | $102,21 | +0,52 % | $101,29 | $106,84 | $100,25 | 158,70K |
| 2026-06-29 | $101,68 | +0,26 % | $100,38 | $101,99 | $98,99 | 104,50K |
| 2026-06-26 | $101,42 | +0,72 % | $100,49 | $102,73 | $98,75 | 360,40K |
| 2026-06-25 | $100,69 | +1,75 % | $99,70 | $101,22 | $98,18 | 129,90K |
| 2026-06-24 | $98,96 | +4,45 % | $95,45 | $99,70 | $94,47 | 159,70K |
| 2026-06-23 | $94,74 | +0,74 % | $94,89 | $97,03 | $94,50 | 94,40K |
| 2026-06-22 | $94,04 | -1,11 % | $94,76 | $96,63 | $93,61 | 96,60K |
| 2026-06-18 | $95,10 | +2,28 % | $93,27 | $95,43 | $92,18 | 114,00K |
| 2026-06-17 | $92,98 | +0,15 % | $93,48 | $94,11 | $92,02 | 93,70K |
| 2026-06-16 | $92,84 | -1,14 % | $94,43 | $95,63 | $91,92 | 80,80K |
| 2026-06-15 | $93,91 | -0,57 % | $94,46 | $94,46 | $92,61 | 86,60K |
| 2026-06-12 | $94,45 | -1,20 % | $95,68 | $97,81 | $94,45 | 121,00K |
| 2026-06-11 | $95,60 | -0,01 % | $96,28 | $96,49 | $92,54 | 129,90K |
| 2026-06-10 | $95,61 | -3,02 % | $96,43 | $97,89 | $92,00 | 162,70K |
| 2026-06-09 | $98,59 | +17,38 % | $87,76 | $99,03 | $85,01 | 262,30K |
| 2026-06-08 | $83,99 | -0,05 % | $84,16 | $86,50 | $83,99 | 173,60K |
| 2026-06-05 | $84,03 | -0,06 % | $83,50 | $85,70 | $83,30 | 101,80K |
| 2026-06-04 | $84,08 | +8,97 % | $79,89 | $85,12 | $79,83 | 154,40K |
| 2026-06-03 | $77,16 | -0,04 % | $77,29 | $77,40 | $76,49 | 55,50K |
| 2026-06-02 | $77,19 | -0,39 % | $77,47 | $79,21 | $77,19 | 58,70K |
| 2026-06-01 | $77,49 | +1,08 % | $75,88 | $78,02 | $75,32 | 110,60K |
| 2026-05-29 | $76,66 | -3,35 % | $79,25 | $79,37 | $76,55 | 86,70K |
| 2026-05-28 | $79,32 | +0,14 % | $79,02 | $79,52 | $77,87 | 72,80K |
| 2026-05-27 | $79,21 | +3,35 % | $77,30 | $79,57 | $77,20 | 136,50K |
| 2026-05-26 | $76,64 | +2,39 % | $75,00 | $77,11 | $74,78 | 75,10K |
| 2026-05-22 | $74,85 | -0,51 % | $75,23 | $76,53 | $74,42 | 66,30K |