正在更新页面
ODC / Oil-Dri Corporation of America
ODCUSD74.6600000000002026-10-27
market.stock:us:odc.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 74.660000000000 |
| 2026-10-26 | 75.670000000000 |
| 2026-10-23 | 75.870000000000 |
| 2026-10-22 | 75.029999000000 |
| 2026-10-21 | 74.010002000000 |
| 2026-10-20 | 72.360000000000 |
| 2026-10-19 | 70.490000000000 |
| 2026-10-16 | 75.330000000000 |
| 2026-10-15 | 81.000000000000 |
| 2026-10-14 | 85.850000000000 |
| 2026-10-13 | 87.380000000000 |
| 2026-10-12 | 85.330000000000 |
| 2026-10-09 | 85.980000000000 |
| 2026-10-08 | 84.370000000000 |
| 2026-10-07 | 87.810000000000 |
| 2026-10-06 | 88.130000000000 |
| 2026-10-05 | 87.890000000000 |
| 2026-10-02 | 89.660000000000 |
| 2026-10-01 | 91.410000000000 |
| 2026-09-30 | 90.590000000000 |
| 2026-09-29 | 90.760000000000 |
| 2026-09-28 | 89.680000000000 |
| 2026-09-25 | 88.600000000000 |
| 2026-09-24 | 92.600000000000 |
| 2026-09-23 | 90.070000000000 |
| 2026-09-22 | 90.810000000000 |
| 2026-09-21 | 89.880000000000 |
| 2026-09-18 | 88.880000000000 |
| 2026-09-17 | 87.620000000000 |
| 2026-09-16 | 87.740000000000 |
| 2026-09-15 | 86.000000000000 |
| 2026-09-14 | 86.260000000000 |
| 2026-09-11 | 86.540000000000 |
| 2026-09-10 | 86.200000000000 |
| 2026-09-09 | 85.840000000000 |
| 2026-09-08 | 85.980000000000 |
| 2026-09-04 | 87.900000000000 |
| 2026-09-03 | 89.140000000000 |
| 2026-09-02 | 90.650000000000 |
| 2026-09-01 | 90.770000000000 |
| 2026-08-31 | 89.980000000000 |
| 2026-08-28 | 91.690000000000 |
| 2026-08-27 | 91.520000000000 |
| 2026-08-26 | 90.480000000000 |
| 2026-08-25 | 91.690000000000 |
| 2026-08-24 | 92.190000000000 |
| 2026-08-21 | 89.940002441406 |
| 2026-08-20 | 92.239997863770 |
| 2026-08-19 | 92.529998779297 |
| 2026-08-18 | 91.260002136230 |
| 2026-08-17 | 92.540000000000 |
| 2026-08-14 | 90.410003662109 |
| 2026-08-13 | 87.839996337891 |
| 2026-08-12 | 88.630000000000 |
| 2026-08-11 | 87.440000000000 |
| 2026-08-10 | 88.019996643066 |
| 2026-08-07 | 92.790000915527 |
| 2026-08-06 | 96.550003051758 |
| 2026-08-05 | 97.920000000000 |
| 2026-08-04 | 98.220000000000 |
| 2026-08-03 | 97.650000000000 |
| 2026-07-31 | 99.209999084473 |
| 2026-07-30 | 98.050003000000 |
| 2026-07-29 | 98.410000000000 |
| 2026-07-28 | 101.980000000000 |
| 2026-07-27 | 98.589996337891 |
| 2026-07-24 | 98.790000915527 |
| 2026-07-23 | 96.410003662109 |
| 2026-07-22 | 94.790000915527 |
| 2026-07-21 | 94.610000610352 |
| 2026-07-20 | 94.519996643066 |
| 2026-07-17 | 97.209999084473 |
| 2026-07-16 | 101.980003356934 |
| 2026-07-15 | 102.550003051758 |
| 2026-07-14 | 103.839996337891 |
| 2026-07-13 | 106.440002441406 |
| 2026-07-10 | 104.410003662109 |
| 2026-07-09 | 102.559997558594 |
| 2026-07-08 | 101.940002441406 |
| 2026-07-07 | 100.809997558594 |
| 2026-07-06 | 99.699996948242 |
| 2026-07-02 | 100.339996337891 |
| 2026-07-01 | 101.690002441406 |
| 2026-06-30 | 102.209999084473 |
| 2026-06-29 | 101.680000305176 |
| 2026-06-26 | 101.419998168945 |
| 2026-06-25 | 100.690002441406 |
| 2026-06-24 | 98.959999084473 |
| 2026-06-23 | 94.739997863770 |
| 2026-06-22 | 94.040000915527 |
| 2026-06-18 | 95.099998474121 |
| 2026-06-17 | 92.980003356934 |
| 2026-06-16 | 92.839996337891 |
| 2026-06-15 | 93.910003662109 |
| 2026-06-12 | 94.449996948242 |
| 2026-06-11 | 95.599998474121 |
| 2026-06-10 | 95.610000610352 |
| 2026-06-09 | 98.589996337891 |
| 2026-06-08 | 83.989997863770 |
| 2026-06-05 | 84.029998779297 |
| 2026-06-04 | 84.080001831055 |
| 2026-06-03 | 77.160003662109 |
| 2026-06-02 | 77.190002441406 |
| 2026-06-01 | 77.489997863770 |
| 2026-05-29 | 76.660003662109 |
| 2026-05-28 | 79.319999694824 |
| 2026-05-27 | 79.209999084473 |
| 2026-05-26 | 76.639999389648 |
| 2026-05-22 | 74.849998474121 |
| 2026-05-21 | 75.230003356934 |
| 2026-05-20 | 74.000000000000 |
| 2026-05-19 | 73.870002746582 |
| 2026-05-18 | 76.169998168945 |
| 2026-05-15 | 76.470001220703 |
| 2026-05-14 | 78.279998779297 |
| 2026-05-13 | 77.819999694824 |
| 2026-05-12 | 76.900001525879 |
| 2026-05-11 | 76.470001220703 |
| 2026-05-08 | 77.279998779297 |
| 2026-05-07 | 75.680000305176 |
| 2026-05-06 | 75.180000305176 |
| 2026-05-05 | 74.709999084473 |
| 2026-05-04 | 72.059997558594 |
| 2026-05-01 | 73.319999694824 |
| 2026-04-30 | 72.949996948242 |
| 2026-04-29 | 72.440002441406 |
| 2026-04-28 | 75.099998474121 |
| 2026-04-27 | 73.730003356934 |
| 2026-04-24 | 74.379997253418 |
| 2026-04-23 | 71.559997558594 |
| 2026-04-22 | 71.550003051758 |
| 2026-04-21 | 72.239997863770 |
| 2026-04-20 | 73.000000000000 |
| 2026-04-17 | 73.410003662109 |
| 2026-04-16 | 70.889999389648 |
| 2026-04-15 | 69.800003051758 |
| 2026-04-14 | 71.510002136230 |
| 2026-04-13 | 72.250000000000 |
| 2026-04-10 | 72.809997558594 |
| 2026-04-09 | 72.779998779297 |
| 2026-04-08 | 71.050003051758 |
| 2026-04-07 | 68.419998168945 |
| 2026-04-06 | 67.889999389648 |
| 2026-04-02 | 67.569999694824 |
| 2026-04-01 | 65.889999389648 |
| 2026-03-31 | 65.089996337891 |
| 2026-03-30 | 64.440002441406 |
| 2026-03-27 | 63.279998779297 |
| 2026-03-26 | 62.689998626709 |
| 2026-03-25 | 63.459999084473 |
| 2026-03-24 | 62.529998779297 |
| 2026-03-23 | 61.860000610352 |
| 2026-03-20 | 59.849998474121 |
| 2026-03-19 | 60.459999084473 |
| 2026-03-18 | 60.020000457764 |
| 2026-03-17 | 61.569999694824 |
| 2026-03-16 | 62.360000610352 |
| 2026-03-13 | 63.560001373291 |
| 2026-03-12 | 65.430000305176 |
| 2026-03-11 | 64.889999389648 |
| 2026-03-10 | 64.690002441406 |
| 2026-03-09 | 64.110000610352 |
| 2026-03-06 | 63.200000762939 |
| 2026-03-05 | 65.959999084473 |
| 2026-03-04 | 68.449996948242 |
| 2026-03-03 | 68.300003051758 |
| 2026-03-02 | 69.000000000000 |
| 2026-02-27 | 67.839996337891 |
| 2026-02-26 | 67.300003051758 |
| 2026-02-25 | 65.199996948242 |
| 2026-02-24 | 64.949996948242 |
| 2026-02-23 | 63.709999084473 |
| 2026-02-20 | 63.689998626709 |
| 2026-02-19 | 63.060001373291 |
| 2026-02-18 | 62.560001373291 |
| 2026-02-17 | 62.490001678467 |
| 2026-02-13 | 64.400001525879 |
| 2026-02-12 | 64.760002136230 |
| 2026-02-11 | 66.169998168945 |
| 2026-02-10 | 64.760002136230 |
| 2026-02-09 | 64.550003051758 |
| 2026-02-06 | 64.309997558594 |
| 2026-02-05 | 63.590000152588 |
| 2026-02-04 | 62.240001678467 |
| 2026-02-03 | 61.900001525879 |
| 2026-02-02 | 61.490001678467 |
| 2026-01-30 | 60.549999237061 |
| 2026-01-29 | 59.299999237061 |
| 2026-01-28 | 57.479999542236 |
| 2026-01-27 | 57.819999694824 |
| 2026-01-26 | 57.939998626709 |
| 2026-01-23 | 58.400001525879 |
| 2026-01-22 | 59.040000915527 |
| 2026-01-21 | 58.369998931885 |
| 2026-01-20 | 56.040000915527 |
| 2026-01-16 | 55.299999237061 |
| 2026-01-15 | 53.909999847412 |
| 2026-01-14 | 53.930000305176 |
| 2026-01-13 | 52.740001678467 |
| 2026-01-12 | 51.770000457764 |
| 2026-01-09 | 51.490001678467 |
| 2026-01-08 | 50.790000915527 |
| 2026-01-07 | 49.020000457764 |
| 2026-01-06 | 49.119998931885 |
| 2026-01-05 | 48.000000000000 |
| 2026-01-02 | 48.450000762939 |
| 2025-12-31 | 48.939998626709 |
| 2025-12-30 | 48.830001831055 |
| 2025-12-29 | 48.819999694824 |
| 2025-12-26 | 49.270000457764 |
| 2025-12-24 | 49.700000762939 |
| 2025-12-23 | 49.500000000000 |
| 2025-12-22 | 50.110000610352 |
| 2025-12-19 | 50.880001068115 |
| 2025-12-18 | 52.520000457764 |
| 2025-12-17 | 52.509998321533 |
| 2025-12-16 | 51.619998931885 |
| 2025-12-15 | 51.680000305176 |
| 2025-12-12 | 50.529998779297 |
| 2025-12-11 | 50.020000457764 |
| 2025-12-10 | 47.669998168945 |
| 2025-12-09 | 46.209999084473 |
| 2025-12-08 | 52.840000152588 |
| 2025-12-05 | 53.590000152588 |
| 2025-12-04 | 54.409999847412 |
| 2025-12-03 | 55.680000305176 |
| 2025-12-02 | 54.009998321533 |
| 2025-12-01 | 53.549999237061 |
| 2025-11-28 | 54.430000305176 |
| 2025-11-26 | 54.930000305176 |
| 2025-11-25 | 55.479999542236 |
| 2025-11-24 | 54.250000000000 |
| 2025-11-21 | 55.069999694824 |
| 2025-11-20 | 53.959999084473 |
| 2025-11-19 | 54.040000915527 |
| 2025-11-18 | 55.130001068115 |
| 2025-11-17 | 55.360000610352 |
| 2025-11-14 | 57.090000152588 |
| 2025-11-13 | 56.869998931885 |
| 2025-11-12 | 57.229999542236 |
| 2025-11-11 | 56.619998931885 |
| 2025-11-10 | 56.000000000000 |
| 2025-11-07 | 55.990001678467 |
| 2025-11-06 | 56.360000610352 |
| 2025-11-05 | 56.840000152588 |
| 2025-11-04 | 55.680000305176 |
| 2025-11-03 | 54.250000000000 |
| 2025-10-31 | 55.389999389648 |
| 2025-10-30 | 54.930000305176 |
| 2025-10-29 | 55.119998931885 |
| 2025-10-28 | 56.590000152588 |
| 2025-10-27 | 56.349998474121 |
| 2025-10-24 | 59.790000915527 |
| 2025-10-23 | 61.139999389648 |
| 2025-10-22 | 60.419998168945 |
| 2025-10-21 | 59.950000762939 |
| 2025-10-20 | 59.069999694824 |
| 2025-10-17 | 59.990001678467 |
| 2025-10-16 | 59.090000152588 |
| 2025-10-15 | 59.599998474121 |
| 2025-10-14 | 59.970001220703 |
| 2025-10-13 | 61.709999084473 |
| 2025-10-10 | 64.819999694824 |
| 2025-10-09 | 59.889999389648 |
| 2025-10-08 | 60.669998168945 |
| 2025-10-07 | 61.419998168945 |
| 2025-10-06 | 60.349998474121 |
| 2025-10-03 | 60.639999389648 |
| 2025-10-02 | 60.549999237061 |
| 2025-10-01 | 60.500000000000 |
| 2025-09-30 | 61.040000915527 |
| 2025-09-29 | 60.590000152588 |
| 2025-09-26 | 62.270000457764 |
| 2025-09-25 | 62.729999542236 |
| 2025-09-24 | 62.130001068115 |
| 2025-09-23 | 63.740001678467 |
| 2025-09-22 | 63.860000610352 |
| 2025-09-19 | 65.379997253418 |
| 2025-09-18 | 68.910003662109 |
| 2025-09-17 | 67.769996643066 |
| 2025-09-16 | 67.669998168945 |
| 2025-09-15 | 66.769996643066 |
| 2025-09-12 | 65.540000915527 |
| 2025-09-11 | 66.279998779297 |
| 2025-09-10 | 65.550003051758 |
| 2025-09-09 | 65.169998168945 |
| 2025-09-08 | 65.269996643066 |
| 2025-09-05 | 63.790000915527 |
| 2025-09-04 | 64.360000610352 |
| 2025-09-03 | 61.540000915527 |
| 2025-09-02 | 60.520000457764 |
| 2025-08-29 | 59.380001068115 |
| 2025-08-28 | 59.110000610352 |
| 2025-08-27 | 58.590000152588 |
| 2025-08-26 | 58.889999389648 |
| 2025-08-25 | 58.650001525879 |
| 2025-08-22 | 59.090000152588 |
| 2025-08-21 | 58.479999542236 |
| 2025-08-20 | 58.979999542236 |
| 2025-08-19 | 58.259998321533 |
| 2025-08-18 | 58.150001525879 |
| 2025-08-15 | 59.450000762939 |
| 2025-08-14 | 60.119998931885 |
| 2025-08-13 | 62.049999237061 |
| 2025-08-12 | 60.950000762939 |
| 2025-08-11 | 58.130001068115 |
| 2025-08-08 | 57.950000762939 |
| 2025-08-07 | 56.819999694824 |
| 2025-08-06 | 57.610000610352 |
| 2025-08-05 | 56.599998474121 |
| 2025-08-04 | 57.009998321533 |
| 2025-08-01 | 56.099998474121 |
| 2025-07-31 | 56.400001525879 |
| 2025-07-30 | 56.580001831055 |
| 2025-07-29 | 57.259998321533 |
| 2025-07-28 | 57.389999389648 |
| 2025-07-25 | 59.220001220703 |
| 2025-07-24 | 59.939998626709 |
| 2025-07-23 | 60.939998626709 |
| 2025-07-22 | 60.509998321533 |
| 2025-07-21 | 60.459999084473 |
| 2025-07-18 | 61.470001220703 |
| 2025-07-17 | 62.569999694824 |
| 2025-07-16 | 60.669998168945 |
| 2025-07-15 | 59.509998321533 |
| 2025-07-14 | 59.680000305176 |
| 2025-07-11 | 58.470001220703 |
| 2025-07-10 | 58.520000457764 |
| 2025-07-09 | 57.939998626709 |
| 2025-07-08 | 57.659999847412 |
| 2025-07-07 | 60.090000152588 |
| 2025-07-03 | 60.330001831055 |
| 2025-07-02 | 60.380001068115 |
| 2025-07-01 | 58.990001678467 |
| 2025-06-30 | 58.990001678467 |
| 2025-06-27 | 57.830001831055 |
| 2025-06-26 | 57.930000305176 |
| 2025-06-25 | 57.409999847412 |
| 2025-06-24 | 57.970001220703 |
| 2025-06-23 | 59.779998779297 |
| 2025-06-20 | 57.110000610352 |
| 2025-06-18 | 56.340000152588 |
| 2025-06-17 | 57.880001068115 |
| 2025-06-16 | 56.689998626709 |
| 2025-06-13 | 56.259998321533 |
| 2025-06-12 | 57.529998779297 |
| 2025-06-11 | 56.709999084473 |
| 2025-06-10 | 58.310001373291 |
| 2025-06-09 | 59.310001373291 |
| 2025-06-06 | 54.819999694824 |
| 2025-06-05 | 50.889999389648 |
| 2025-06-04 | 49.639999389648 |
| 2025-06-03 | 50.490001678467 |
| 2025-06-02 | 50.400001525879 |
| 2025-05-30 | 50.169998168945 |
| 2025-05-29 | 49.590000152588 |
| 2025-05-28 | 48.799999237061 |
| 2025-05-27 | 48.810001373291 |
| 2025-05-23 | 47.689998626709 |
| 2025-05-22 | 47.790000915527 |
| 2025-05-21 | 48.029998779297 |
| 2025-05-20 | 48.369998931885 |
| 2025-05-19 | 48.330001831055 |
| 2025-05-16 | 48.349998474121 |
| 2025-05-15 | 47.349998474121 |
| 2025-05-14 | 46.389999389648 |
| 2025-05-13 | 47.000000000000 |
| 2025-05-12 | 46.750000000000 |
| 2025-05-09 | 45.700000762939 |
| 2025-05-08 | 45.490001678467 |
| 2025-05-07 | 44.799999237061 |
| 2025-05-06 | 44.090000152588 |
| 2025-05-05 | 43.830001831055 |
| 2025-05-02 | 43.659999847412 |
| 2025-05-01 | 42.729999542236 |
| 2025-04-30 | 42.090000152588 |
| 2025-04-29 | 42.000000000000 |
| 2025-04-28 | 41.529998779297 |
| 2025-04-25 | 42.040000915527 |
| 2025-04-24 | 41.970001220703 |
| 2025-04-23 | 41.889999389648 |
| 2025-04-22 | 41.919998168945 |
| 2025-04-21 | 41.520000457764 |
| 2025-04-17 | 43.389999389648 |
| 2025-04-16 | 42.919998168945 |
| 2025-04-15 | 43.290000915527 |
| 2025-04-14 | 43.189998626709 |
| 2025-04-11 | 43.310001373291 |
| 2025-04-10 | 43.259998321533 |
| 2025-04-09 | 43.729999542236 |
| 2025-04-08 | 42.180000305176 |
| 2025-04-07 | 42.900001525879 |
| 2025-04-04 | 43.259998321533 |
| 2025-04-03 | 44.189998626709 |
| 2025-04-02 | 46.409999847412 |
| 2025-04-01 | 46.610000610352 |
| 2025-03-31 | 45.919998168945 |
| 2025-03-28 | 45.700000762939 |
| 2025-03-27 | 46.450000762939 |
| 2025-03-26 | 45.740001678467 |
| 2025-03-25 | 45.700000762939 |
| 2025-03-24 | 46.900001525879 |
| 2025-03-21 | 46.029998779297 |
| 2025-03-20 | 47.099998474121 |
| 2025-03-19 | 48.599998474121 |
| 2025-03-18 | 47.830001831055 |
| 2025-03-17 | 48.740001678467 |
| 2025-03-14 | 48.270000457764 |
| 2025-03-13 | 47.529998779297 |
| 2025-03-12 | 49.709999084473 |
| 2025-03-11 | 45.590000152588 |
| 2025-03-10 | 45.380001068115 |
| 2025-03-07 | 47.590000152588 |
| 2025-03-06 | 46.450000762939 |
| 2025-03-05 | 45.909999847412 |
| 2025-03-04 | 44.619998931885 |
| 2025-03-03 | 44.930000305176 |
| 2025-02-28 | 44.110000610352 |
| 2025-02-27 | 43.650001525879 |
| 2025-02-26 | 44.500000000000 |
| 2025-02-25 | 42.959999084473 |
| 2025-02-24 | 42.599998474121 |
| 2025-02-21 | 42.700000762939 |
| 2025-02-20 | 42.930000305176 |
| 2025-02-19 | 43.110000610352 |
| 2025-02-18 | 43.349998474121 |
| 2025-02-14 | 42.930000305176 |
| 2025-02-13 | 43.540000915527 |
| 2025-02-12 | 42.939998626709 |
| 2025-02-11 | 43.139999389648 |
| 2025-02-10 | 42.759998321533 |
| 2025-02-07 | 42.630001068115 |
| 2025-02-06 | 42.990001678467 |
| 2025-02-05 | 42.479999542236 |
| 2025-02-04 | 42.590000152588 |
| 2025-02-03 | 41.970001220703 |
| 2025-01-31 | 42.020000457764 |
| 2025-01-30 | 42.590000152588 |
| 2025-01-29 | 42.840000152588 |
| 2025-01-28 | 42.700000762939 |
| 2025-01-27 | 42.639999389648 |
| 2025-01-24 | 42.709999084473 |
| 2025-01-23 | 42.520000457764 |
| 2025-01-22 | 42.700000762939 |
| 2025-01-21 | 43.709999084473 |
| 2025-01-17 | 42.610000610352 |
| 2025-01-16 | 43.130001068115 |
| 2025-01-15 | 42.560001373291 |
| 2025-01-14 | 41.799999237061 |
| 2025-01-13 | 41.099998474121 |
| 2025-01-10 | 41.209999084473 |
| 2025-01-08 | 42.270000457764 |
| 2025-01-07 | 41.639999389648 |
| 2025-01-06 | 41.520000457764 |
| 2025-01-03 | 43.775001525879 |
| 2025-01-02 | 42.830001831055 |
| 2024-12-31 | 43.819999694824 |
| 2024-12-30 | 43.630001068115 |
| 2024-12-27 | 43.865001678467 |
| 2024-12-26 | 44.305000305176 |
| 2024-12-24 | 43.639999389648 |
| 2024-12-23 | 42.985000610352 |
| 2024-12-20 | 43.904998779297 |
| 2024-12-19 | 44.970001220703 |
| 2024-12-18 | 43.959999084473 |
| 2024-12-17 | 45.474998474121 |
| 2024-12-16 | 44.569999694824 |
| 2024-12-13 | 43.569999694824 |
| 2024-12-12 | 43.060001373291 |
| 2024-12-11 | 42.869998931885 |
| 2024-12-10 | 40.299999237061 |
| 2024-12-09 | 34.375000000000 |
| 2024-12-06 | 34.029998779297 |
| 2024-12-05 | 34.369998931885 |
| 2024-12-04 | 34.750000000000 |
| 2024-12-03 | 34.689998626709 |
| 2024-12-02 | 35.000000000000 |
| 2024-11-29 | 34.560001373291 |
| 2024-11-27 | 34.560001373291 |
| 2024-11-26 | 34.779998779297 |
| 2024-11-25 | 34.900001525879 |
| 2024-11-22 | 35.305000305176 |
| 2024-11-21 | 34.825000762939 |
| 2024-11-20 | 34.409999847412 |
| 2024-11-19 | 34.384998321533 |
| 2024-11-18 | 34.165000915527 |
| 2024-11-15 | 34.049999237061 |
| 2024-11-14 | 34.485000610352 |
| 2024-11-13 | 34.349998474121 |
| 2024-11-12 | 33.845001220703 |
| 2024-11-11 | 35.909999847412 |
| 2024-11-08 | 36.674999237061 |
| 2024-11-07 | 36.919998168945 |
| 2024-11-06 | 37.419998168945 |
| 2024-11-05 | 35.979999542236 |
| 2024-11-04 | 34.575000762939 |
| 2024-11-01 | 33.880001068115 |
| 2024-10-31 | 33.924999237061 |
| 2024-10-30 | 34.080001831055 |
| 2024-10-29 | 34.400001525879 |
| 2024-10-28 | 34.375000000000 |
| 2024-10-25 | 34.950000762939 |
| 2024-10-24 | 34.924999237061 |
| 2024-10-23 | 33.974998474121 |
| 2024-10-22 | 33.869998931885 |
| 2024-10-21 | 34.215000152588 |
| 2024-10-18 | 34.750000000000 |
| 2024-10-17 | 35.235000610352 |
| 2024-10-16 | 34.814998626709 |
| 2024-10-15 | 34.165000915527 |
| 2024-10-14 | 34.619998931885 |
| 2024-10-11 | 34.514999389648 |
| 2024-10-10 | 33.465000152588 |
| 2024-10-09 | 32.599998474121 |
| 2024-10-08 | 32.455001831055 |
| 2024-10-07 | 33.020000457764 |
| 2024-10-04 | 33.340000152588 |
| 2024-10-03 | 32.880001068115 |
| 2024-10-02 | 33.509998321533 |
| 2024-10-01 | 34.630001068115 |
| 2024-09-30 | 34.494998931885 |
| 2024-09-27 | 34.205001831055 |
| 2024-09-26 | 34.165000915527 |
| 2024-09-25 | 33.985000610352 |
| 2024-09-24 | 34.104999542236 |
| 2024-09-23 | 34.395000457764 |
| 2024-09-20 | 34.509998321533 |
| 2024-09-19 | 34.354999542236 |
| 2024-09-18 | 33.924999237061 |
| 2024-09-17 | 34.319999694824 |
| 2024-09-16 | 33.985000610352 |
| 2024-09-13 | 33.595001220703 |
| 2024-09-12 | 33.529998779297 |
| 2024-09-11 | 32.840000152588 |
| 2024-09-10 | 33.169998168945 |
| 2024-09-09 | 32.200000762939 |
| 2024-09-06 | 32.259998321533 |
| 2024-09-05 | 32.814998626709 |
| 2024-09-04 | 32.604999542236 |
| 2024-09-03 | 33.029998779297 |
| 2024-08-30 | 34.095001220703 |
| 2024-08-29 | 33.880001068115 |
| 2024-08-28 | 33.650001525879 |
| 2024-08-27 | 33.930000305176 |
| 2024-08-26 | 34.025001525879 |
| 2024-08-23 | 34.540000915527 |
| 2024-08-22 | 32.494998931885 |
| 2024-08-21 | 32.674999237061 |
| 2024-08-20 | 32.549999237061 |
| 2024-08-19 | 33.020000457764 |
| 2024-08-16 | 32.130001068115 |
| 2024-08-15 | 32.490001678467 |
| 2024-08-14 | 32.220001220703 |
| 2024-08-13 | 32.069999694824 |
| 2024-08-12 | 31.165000915527 |
| 2024-08-09 | 31.795000076294 |
| 2024-08-08 | 31.979999542236 |
| 2024-08-07 | 31.729999542236 |
| 2024-08-06 | 31.694999694824 |
| 2024-08-05 | 31.895000457764 |
| 2024-08-02 | 32.529998779297 |
| 2024-08-01 | 31.805000305176 |
| 2024-07-31 | 32.549999237061 |
| 2024-07-30 | 32.244998931885 |
| 2024-07-29 | 32.299999237061 |
| 2024-07-26 | 33.139999389648 |
| 2024-07-25 | 32.615001678467 |
| 2024-07-24 | 31.889999389648 |
| 2024-07-23 | 32.299999237061 |
| 2024-07-22 | 31.924999237061 |
| 2024-07-19 | 31.229999542236 |
| 2024-07-18 | 32.055000305176 |
| 2024-07-17 | 32.099998474121 |
| 2024-07-16 | 32.055000305176 |
| 2024-07-15 | 31.000000000000 |
| 2024-07-12 | 31.145000457764 |
| 2024-07-11 | 31.110000610352 |
| 2024-07-10 | 29.700000762939 |
| 2024-07-09 | 29.899999618530 |
| 2024-07-08 | 30.510000228882 |
| 2024-07-05 | 30.459999084473 |
| 2024-07-03 | 30.829999923706 |
| 2024-07-02 | 30.850000381470 |
| 2024-07-01 | 31.100000381470 |
| 2024-06-28 | 32.044998168945 |
| 2024-06-27 | 32.099998474121 |
| 2024-06-26 | 31.465000152588 |
| 2024-06-25 | 31.430000305176 |
| 2024-06-24 | 31.795000076294 |
| 2024-06-21 | 31.260000228882 |
| 2024-06-20 | 32.090000152588 |
| 2024-06-18 | 32.740001678467 |
| 2024-06-17 | 32.779998779297 |
| 2024-06-14 | 33.444999694824 |
| 2024-06-13 | 34.680000305176 |
| 2024-06-12 | 36.044998168945 |
| 2024-06-11 | 35.854999542236 |
| 2024-06-10 | 35.384998321533 |
| 2024-06-07 | 35.064998626709 |
| 2024-06-06 | 41.470001220703 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:odc.1d | ohlc | 1d | USD |
| market.stock:us:odc.1w | ohlc | 1w | USD |