|
Closing price on 2/8/2022
|
|
| Open |
59.90 |
| High |
62.00 |
| Low |
59.90 |
| Volume |
55,200 |
| Split-adjusted Price |
61.00 |
|
|
ODE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2022
|
+0.70 / +1.16%
|
59.90
|
62.00
|
59.90
|
61.00
|
61.10
|
61.00
|
55,200
|
|
|
2/7/2022
|
+0.60 / +1.01%
|
59.80
|
60.80
|
59.80
|
60.00
|
60.30
|
60.00
|
70,700
|
|
|
1/28/2022
|
0.00 / 0.00%
|
60.30
|
60.30
|
58.70
|
59.80
|
59.40
|
59.80
|
35,800
|
|
|
1/27/2022
|
-1.20 / -1.97%
|
60.50
|
60.50
|
59.10
|
59.80
|
59.80
|
59.80
|
65,800
|
|
|
1/26/2022
|
+2.80 / +4.69%
|
60.00
|
62.50
|
60.00
|
62.50
|
61.00
|
62.50
|
47,000
|
|
|
1/25/2022
|
-0.60 / -0.98%
|
60.00
|
60.60
|
58.80
|
60.60
|
59.70
|
60.60
|
55,400
|
|
|
1/24/2022
|
-3.40 / -5.40%
|
62.90
|
63.30
|
59.20
|
59.60
|
61.20
|
59.60
|
76,000
|
|
|
1/21/2022
|
+1.90 / +3.15%
|
60.40
|
64.10
|
60.40
|
62.20
|
63.00
|
62.20
|
100,600
|
|
|
1/20/2022
|
+2.70 / +4.52%
|
59.90
|
62.80
|
59.20
|
62.50
|
60.30
|
62.50
|
66,600
|
|
|
1/19/2022
|
-8.40 / -12.24%
|
60.00
|
65.00
|
58.40
|
60.20
|
59.80
|
60.20
|
96,400
|
|
|
1/18/2022
|
-9.40 / -12.38%
|
72.80
|
72.80
|
65.50
|
66.50
|
68.60
|
66.50
|
80,600
|
|
|
1/17/2022
|
-9.50 / -11.45%
|
76.80
|
79.50
|
72.50
|
73.50
|
75.90
|
73.50
|
70,700
|
|
|
1/14/2022
|
+0.40 / +0.52%
|
87.80
|
87.80
|
76.40
|
76.80
|
83.00
|
76.80
|
122,700
|
|
|
1/13/2022
|
+9.90 / +14.89%
|
76.40
|
76.40
|
76.40
|
76.40
|
76.40
|
76.40
|
79,900
|
|
|
1/12/2022
|
+8.60 / +14.85%
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
66.50
|
1,800
|
|
|
1/11/2022
|
+7.50 / +14.88%
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
57.90
|
500
|
|
|
1/10/2022
|
+14.40 / +40.00%
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
50.40
|
100
|
|
|