|
Closing price on 3/4/2022
|
|
| Open |
58.70 |
| High |
58.70 |
| Low |
57.00 |
| Volume |
53,500 |
| Split-adjusted Price |
57.80 |
|
|
ODE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
-0.90 / -1.53%
|
58.70
|
58.70
|
57.00
|
57.80
|
57.90
|
57.80
|
53,500
|
|
|
3/3/2022
|
+2.10 / +3.76%
|
55.80
|
61.00
|
55.80
|
58.00
|
58.70
|
58.00
|
105,300
|
|
|
3/2/2022
|
+2.00 / +3.60%
|
56.00
|
57.50
|
55.30
|
57.50
|
55.90
|
57.50
|
152,000
|
|
|
3/1/2022
|
-0.60 / -1.07%
|
56.10
|
56.10
|
55.20
|
55.50
|
55.50
|
55.50
|
60,300
|
|
|
2/28/2022
|
-1.00 / -1.75%
|
56.30
|
56.50
|
55.80
|
56.00
|
56.10
|
56.00
|
70,500
|
|
|
2/25/2022
|
-1.70 / -2.97%
|
56.20
|
57.60
|
55.50
|
55.60
|
57.00
|
55.60
|
93,700
|
|
|
2/24/2022
|
-2.00 / -3.44%
|
58.00
|
58.20
|
56.00
|
56.20
|
57.30
|
56.20
|
80,900
|
|
|
2/23/2022
|
-1.20 / -2.02%
|
58.80
|
58.90
|
57.50
|
58.20
|
58.20
|
58.20
|
48,400
|
|
|
2/22/2022
|
-1.60 / -2.65%
|
59.80
|
60.30
|
58.60
|
58.80
|
59.40
|
58.80
|
60,200
|
|
|
2/21/2022
|
+2.30 / +3.99%
|
57.80
|
62.50
|
57.30
|
60.00
|
60.40
|
60.00
|
133,900
|
|
|
2/18/2022
|
-1.00 / -1.70%
|
57.50
|
58.00
|
57.40
|
57.70
|
57.70
|
57.70
|
51,400
|
|
|
2/17/2022
|
-1.70 / -2.89%
|
58.30
|
59.10
|
57.10
|
57.10
|
58.70
|
57.10
|
67,300
|
|
|
2/16/2022
|
-2.00 / -3.33%
|
60.20
|
60.50
|
57.00
|
58.00
|
58.80
|
58.00
|
99,700
|
|
|
2/15/2022
|
-3.90 / -6.14%
|
60.50
|
61.00
|
59.10
|
59.60
|
60.00
|
59.60
|
80,500
|
|
|
2/14/2022
|
-3.80 / -5.86%
|
64.80
|
64.80
|
61.00
|
61.00
|
63.50
|
61.00
|
97,000
|
|
|
2/11/2022
|
-1.30 / -1.99%
|
65.30
|
65.50
|
62.80
|
64.00
|
64.80
|
64.00
|
60,000
|
|
|
2/10/2022
|
+1.70 / +2.67%
|
63.60
|
65.90
|
63.60
|
65.30
|
65.30
|
65.30
|
71,000
|
|
|
2/9/2022
|
+3.70 / +6.06%
|
60.50
|
65.00
|
60.50
|
64.80
|
63.60
|
64.80
|
106,000
|
|
|
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
|
|
|