Oil-Dri Corp Of America (ODC)

ODC
🏛️ 미국 →
61.04
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 60.44 61.35 60.38 61.04 0.0M
2025-09-29 62.25 62.25 60.55 60.59 0.0M
2025-09-26 62.62 63.05 62.11 62.27 0.0M
2025-09-25 62.00 62.83 62.00 62.78 0.0M
2025-09-24 63.94 64.50 62.11 62.29 0.1M
2025-09-23 63.77 64.37 63.40 63.74 0.0M
2025-09-22 65.09 64.79 62.40 63.84 0.1M
2025-09-19 68.74 68.74 65.38 65.38 0.1M
2025-09-18 67.74 69.04 67.57 68.91 0.1M
2025-09-17 67.49 69.76 67.49 67.77 0.1M
2025-09-16 66.73 67.74 66.59 67.67 0.0M
2025-09-15 65.84 67.11 65.57 66.77 0.1M
2025-09-12 65.94 66.47 65.50 65.54 0.0M
2025-09-11 65.87 66.93 65.87 66.28 0.1M
2025-09-10 65.03 65.77 64.50 65.55 0.1M
2025-09-09 64.98 65.77 64.25 65.17 0.1M
2025-09-08 63.92 65.86 63.92 65.27 0.1M
2025-09-05 64.29 65.03 63.27 63.79 0.1M
2025-09-04 61.68 64.36 61.65 64.36 0.1M
2025-09-03 60.24 61.86 60.12 61.54 0.1M
2025-09-02 59.16 60.83 59.00 60.52 0.1M
2025-08-29 59.27 59.42 58.74 59.38 0.0M
2025-08-28 58.54 59.20 58.08 59.11 0.1M
2025-08-27 58.89 58.89 57.75 58.59 0.1M
2025-08-26 58.42 59.17 58.26 58.89 0.2M
2025-08-25 58.81 59.31 58.00 58.65 0.1M
2025-08-22 58.48 60.34 58.24 59.09 0.1M
2025-08-21 58.68 59.53 57.93 58.48 0.1M
2025-08-20 58.33 59.13 57.91 58.98 0.1M
2025-08-19 58.35 59.83 57.50 58.26 0.1M
2025-08-18 59.23 59.58 57.55 58.15 0.1M
2025-08-15 60.20 61.47 59.00 59.45 0.1M
2025-08-14 61.39 61.44 60.00 60.12 0.1M
2025-08-13 61.59 63.00 61.21 62.05 0.1M
2025-08-12 58.29 61.41 58.29 60.95 0.1M
2025-08-11 58.02 58.55 57.59 58.13 0.0M
2025-08-08 56.87 58.00 56.56 57.95 0.1M
2025-08-07 57.69 57.69 56.24 56.82 0.1M
2025-08-06 56.94 57.63 55.39 57.61 0.1M
2025-08-05 57.03 57.39 55.55 56.60 0.0M
2025-08-04 56.16 57.23 56.16 57.01 0.1M
2025-08-01 55.63 56.52 55.11 56.10 0.1M
2025-07-31 56.50 56.62 55.63 56.40 0.0M
2025-07-30 57.53 57.90 56.58 56.58 0.1M
2025-07-29 57.75 58.26 56.90 57.26 0.0M
2025-07-28 59.46 59.46 57.20 57.39 0.0M
2025-07-25 60.20 60.46 59.21 59.22 0.0M
2025-07-24 60.50 60.68 59.67 59.94 0.1M
2025-07-23 60.57 61.19 60.21 60.94 0.1M
2025-07-22 59.92 61.88 59.92 60.51 0.1M
2025-07-21 61.76 62.37 60.37 60.46 0.1M
2025-07-18 63.00 63.82 60.94 61.47 0.1M
2025-07-17 60.68 62.95 60.68 62.57 0.1M
2025-07-16 59.69 60.79 59.00 60.67 0.1M
2025-07-15 59.51 59.72 58.93 59.51 0.0M
2025-07-14 58.06 59.76 58.01 59.68 0.1M
2025-07-11 58.38 58.55 57.69 58.47 0.1M
2025-07-10 57.68 59.71 57.66 58.52 0.1M
2025-07-09 58.05 58.12 56.71 57.94 0.0M
2025-07-08 59.98 59.98 57.58 57.66 0.1M
2025-07-07 60.18 60.66 59.26 60.09 0.1M
2025-07-03 60.18 60.56 59.81 60.33 0.0M
2025-07-02 58.92 60.70 58.20 60.38 0.1M
2025-07-01 58.48 59.51 58.06 58.99 0.1M
2025-06-30 58.03 59.64 57.52 58.99 0.1M
2025-06-27 58.04 59.44 57.46 57.83 0.3M
2025-06-26 57.84 57.98 56.28 57.93 0.1M
2025-06-25 57.82 58.03 56.50 57.41 0.1M
2025-06-24 60.00 60.31 57.35 57.97 0.1M
2025-06-23 57.11 59.90 56.88 59.78 0.1M
2025-06-20 56.49 57.16 55.36 57.11 0.1M
2025-06-18 57.64 58.30 55.75 56.34 0.1M
2025-06-17 56.85 57.93 56.28 57.88 0.1M
2025-06-16 56.86 57.59 56.25 56.69 0.1M
2025-06-13 57.19 57.45 56.21 56.26 0.0M
2025-06-12 56.58 57.68 56.41 57.53 0.0M
2025-06-11 58.30 58.30 56.03 56.71 0.1M
2025-06-10 59.32 59.93 57.93 58.31 0.0M
2025-06-09 55.46 60.32 54.52 59.31 0.1M
2025-06-06 53.52 55.83 53.01 54.82 0.1M
2025-06-05 49.99 51.10 49.63 50.89 0.0M
2025-06-04 50.75 50.75 49.28 49.64 0.0M
2025-06-03 50.29 50.75 49.83 50.49 0.0M
2025-06-02 50.25 50.55 49.82 50.40 0.0M
2025-05-30 49.59 50.50 49.21 50.17 0.0M
2025-05-29 49.21 49.80 49.02 49.59 0.0M
2025-05-28 49.00 49.53 48.51 48.80 0.0M
2025-05-27 48.01 48.88 47.75 48.81 0.0M
2025-05-23 47.41 48.39 47.31 47.69 0.0M
2025-05-22 47.64 48.22 47.25 47.79 0.0M
2025-05-21 48.21 48.61 47.75 48.03 0.0M
2025-05-20 48.14 48.73 47.82 48.37 0.0M
2025-05-19 48.07 48.82 47.92 48.33 0.0M
2025-05-16 47.41 48.45 47.41 48.35 0.0M
2025-05-15 46.60 47.73 46.60 47.35 0.0M
2025-05-14 46.74 47.10 46.00 46.39 0.0M
2025-05-13 47.19 47.44 46.87 47.00 0.0M
2025-05-12 46.57 47.40 46.40 46.75 0.0M
2025-05-09 45.33 45.91 45.25 45.70 0.0M
2025-05-08 44.87 45.76 44.60 45.49 0.0M
2025-05-07 44.47 45.32 44.35 44.80 0.0M
2025-05-06 43.75 44.19 43.30 44.09 0.0M
2025-05-05 43.18 44.26 43.18 43.83 0.0M
2025-05-02 43.25 44.03 43.15 43.66 0.0M
2025-05-01 42.15 43.23 41.50 42.73 0.0M
2025-04-30 41.88 42.51 41.51 42.09 0.0M
2025-04-29 41.38 42.36 41.37 42.00 0.0M
2025-04-28 41.95 42.49 41.37 41.53 0.0M
2025-04-25 41.99 42.06 41.37 42.04 0.0M
2025-04-24 41.72 42.18 41.58 41.97 0.0M
2025-04-23 42.38 42.93 41.55 41.89 0.0M
2025-04-22 41.73 42.45 41.60 41.92 0.0M
2025-04-21 43.06 43.26 41.48 41.52 0.0M
2025-04-17 42.97 44.05 42.83 43.39 0.0M
2025-04-16 43.28 43.42 42.72 42.92 0.0M
2025-04-15 42.89 43.95 42.82 43.29 0.0M
2025-04-14 43.75 43.75 42.94 43.19 0.0M
2025-04-11 43.04 43.73 42.64 43.31 0.0M
2025-04-10 43.13 43.94 42.41 43.26 0.0M
2025-04-09 42.13 45.03 41.72 43.73 0.1M
2025-04-08 43.62 43.65 41.62 42.18 0.0M
2025-04-07 41.99 44.46 41.65 42.90 0.0M
2025-04-04 43.20 43.66 42.50 43.26 0.1M
2025-04-03 44.91 45.35 44.16 44.19 0.0M
2025-04-02 46.05 46.54 45.73 46.41 0.0M
2025-04-01 46.26 46.93 45.93 46.61 0.0M
2025-03-31 44.95 46.21 44.75 45.92 0.0M
2025-03-28 46.83 46.83 45.36 45.70 0.0M
2025-03-27 45.80 46.77 45.52 46.45 0.0M
2025-03-26 45.35 45.96 45.25 45.74 0.0M
2025-03-25 46.60 46.75 45.31 45.70 0.0M
2025-03-24 46.22 47.11 46.22 46.90 0.0M
2025-03-21 46.69 47.14 44.51 46.03 0.2M
2025-03-20 48.19 48.19 46.32 47.10 0.1M
2025-03-19 47.82 49.37 47.35 48.60 0.1M
2025-03-18 48.34 48.96 46.99 47.83 0.0M
2025-03-17 48.03 48.97 47.47 48.74 0.0M
2025-03-14 47.54 49.37 47.38 48.27 0.0M
2025-03-13 49.64 49.64 46.27 47.53 0.1M
2025-03-12 46.71 49.72 46.51 49.71 0.1M
2025-03-11 45.52 45.83 44.61 45.59 0.1M
2025-03-10 46.95 47.79 45.20 45.38 0.1M
2025-03-07 46.48 48.00 46.38 47.59 0.1M
2025-03-06 45.36 46.69 45.36 46.45 0.0M
2025-03-05 44.50 46.02 44.50 45.91 0.0M
2025-03-04 44.93 45.02 44.28 44.62 0.0M
2025-03-03 44.11 45.55 43.77 44.93 0.0M
2025-02-28 43.95 44.11 43.49 44.11 0.0M
2025-02-27 44.50 44.50 43.06 43.65 0.0M
2025-02-26 42.87 44.85 42.55 44.50 0.0M
2025-02-25 42.83 43.29 42.22 42.96 0.0M
2025-02-24 42.93 43.06 42.49 42.60 0.0M
2025-02-21 43.27 43.33 42.12 42.70 0.0M
2025-02-20 43.09 43.12 42.52 42.93 0.0M
2025-02-19 42.96 43.30 42.88 43.11 0.0M
2025-02-18 42.80 43.55 42.80 43.35 0.0M
2025-02-14 43.54 43.77 42.78 42.93 0.0M
2025-02-13 43.06 43.94 42.69 43.54 0.0M
2025-02-12 42.62 43.27 42.62 42.94 0.0M
2025-02-11 42.62 43.19 42.62 43.14 0.0M
2025-02-10 42.62 43.01 42.62 42.76 0.0M
2025-02-07 42.63 43.33 42.63 42.63 0.0M
2025-02-06 42.69 43.22 42.36 42.99 0.0M
2025-02-05 42.41 42.98 42.03 42.48 0.0M
2025-02-04 41.71 42.73 41.71 42.59 0.0M
2025-02-03 41.71 42.29 41.37 41.97 0.0M
2025-01-31 42.40 42.88 42.00 42.02 0.0M
2025-01-30 43.23 43.51 42.58 42.59 0.0M
2025-01-29 42.49 43.04 42.30 42.84 0.0M
2025-01-28 42.70 42.97 42.50 42.70 0.0M
2025-01-27 42.45 43.75 42.35 42.64 0.1M
2025-01-24 42.01 43.02 42.01 42.71 0.0M
2025-01-23 42.42 42.70 41.51 42.52 0.0M
2025-01-22 43.79 43.79 42.60 42.70 0.0M
2025-01-21 43.30 43.75 42.74 43.71 0.1M
2025-01-17 43.43 43.67 42.18 42.61 0.0M
2025-01-16 42.73 43.34 42.42 43.13 0.0M
2025-01-15 42.00 42.66 41.75 42.56 0.0M
2025-01-14 41.45 42.02 41.07 41.80 0.0M
2025-01-13 41.03 41.60 40.66 41.10 0.0M
2025-01-10 41.47 41.47 40.66 41.21 0.0M
2025-01-08 41.52 42.45 40.79 42.27 0.0M
2025-01-07 41.10 41.90 40.80 41.64 0.0M
2025-01-06 43.68 44.75 41.35 41.52 0.0M
2025-01-03 85.92 88.00 85.35 87.55 0.0M
2025-01-02 88.65 88.65 85.60 85.66 0.0M