|
Closing price on 12/1/2022
|
|
| Open |
45.60 |
| High |
45.70 |
| Low |
44.10 |
| Volume |
65,200 |
| Split-adjusted Price |
44.40 |
|
|
ODE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-0.10 / -0.22%
|
45.60
|
45.70
|
44.10
|
44.40
|
44.90
|
44.40
|
65,200
|
|
|
11/30/2022
|
+1.70 / +3.87%
|
43.80
|
45.60
|
43.40
|
45.60
|
44.50
|
45.60
|
74,000
|
|
|
11/29/2022
|
+0.30 / +0.69%
|
44.00
|
44.20
|
43.50
|
43.80
|
43.90
|
43.80
|
62,100
|
|
|
11/28/2022
|
+3.20 / +7.84%
|
42.40
|
44.50
|
42.40
|
44.00
|
43.50
|
44.00
|
106,800
|
|
|
11/25/2022
|
+2.00 / +4.95%
|
40.10
|
42.40
|
39.80
|
42.40
|
40.80
|
42.40
|
78,100
|
|
|
11/24/2022
|
-0.90 / -2.20%
|
40.80
|
40.90
|
39.70
|
40.10
|
40.40
|
40.10
|
69,700
|
|
|
11/23/2022
|
-0.20 / -0.49%
|
41.80
|
41.80
|
40.50
|
40.80
|
41.00
|
40.80
|
60,900
|
|
|
11/22/2022
|
+2.10 / +5.29%
|
40.30
|
41.80
|
40.30
|
41.80
|
41.00
|
41.80
|
92,300
|
|
|
11/21/2022
|
+1.30 / +3.33%
|
39.80
|
40.40
|
39.10
|
40.30
|
39.70
|
40.30
|
80,500
|
|
|
11/18/2022
|
+1.40 / +3.65%
|
38.80
|
40.00
|
38.40
|
39.80
|
39.00
|
39.80
|
72,500
|
|
|
11/17/2022
|
+1.70 / +4.58%
|
38.30
|
39.10
|
37.70
|
38.80
|
38.40
|
38.80
|
60,500
|
|
|
11/16/2022
|
+0.40 / +1.06%
|
37.00
|
38.40
|
35.60
|
38.30
|
37.10
|
38.30
|
91,700
|
|
|
11/15/2022
|
-2.30 / -5.85%
|
39.30
|
39.30
|
36.50
|
37.00
|
37.90
|
37.00
|
81,900
|
|
|
11/14/2022
|
-0.60 / -1.50%
|
40.20
|
40.20
|
38.40
|
39.30
|
39.30
|
39.30
|
54,400
|
|
|
11/11/2022
|
+0.30 / +0.75%
|
38.70
|
40.30
|
38.30
|
40.20
|
39.90
|
40.20
|
99,900
|
|
|
11/10/2022
|
-2.40 / -5.80%
|
41.40
|
41.60
|
38.50
|
39.00
|
39.90
|
39.00
|
74,000
|
|
|
11/9/2022
|
+0.70 / +1.72%
|
41.00
|
41.80
|
40.70
|
41.30
|
41.40
|
41.30
|
66,300
|
|
|
11/8/2022
|
-1.20 / -2.84%
|
41.20
|
41.20
|
39.90
|
41.00
|
40.60
|
41.00
|
62,800
|
|
|
11/7/2022
|
-1.70 / -3.98%
|
42.40
|
42.60
|
41.00
|
41.00
|
42.20
|
41.00
|
96,400
|
|
|
11/4/2022
|
-1.90 / -4.29%
|
44.60
|
44.60
|
41.80
|
42.40
|
42.70
|
42.40
|
80,200
|
|
|
11/3/2022
|
+0.30 / +0.67%
|
44.60
|
45.00
|
43.40
|
44.80
|
44.30
|
44.80
|
60,100
|
|
|
11/2/2022
|
+0.40 / +0.91%
|
44.00
|
44.70
|
44.00
|
44.30
|
44.50
|
44.30
|
77,900
|
|
|
11/1/2022
|
+2.10 / +4.99%
|
42.80
|
44.60
|
42.20
|
44.20
|
43.90
|
44.20
|
92,200
|
|
|
10/31/2022
|
+0.30 / +0.71%
|
43.00
|
43.00
|
41.40
|
42.80
|
42.10
|
42.80
|
72,600
|
|
|
10/28/2022
|
+2.00 / +4.88%
|
42.60
|
43.20
|
42.10
|
43.00
|
42.50
|
43.00
|
70,600
|
|
|
10/27/2022
|
+3.50 / +8.95%
|
40.50
|
42.60
|
39.50
|
42.60
|
41.00
|
42.60
|
113,500
|
|
|
10/26/2022
|
+1.10 / +2.79%
|
39.40
|
40.50
|
38.50
|
40.50
|
39.10
|
40.50
|
101,900
|
|
|
10/25/2022
|
-0.50 / -1.25%
|
39.90
|
40.00
|
38.80
|
39.50
|
39.40
|
39.50
|
82,900
|
|
|
10/24/2022
|
-1.90 / -4.56%
|
40.60
|
40.60
|
39.50
|
39.80
|
40.00
|
39.80
|
67,400
|
|
|
10/21/2022
|
-2.00 / -4.71%
|
43.60
|
43.60
|
40.00
|
40.50
|
41.70
|
40.50
|
106,100
|
|
|