|
Closing price on 5/20/2022
|
|
| Open |
46.30 |
| High |
46.30 |
| Low |
42.80 |
| Volume |
100,600 |
| Split-adjusted Price |
42.80 |
|
|
ODE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2022
|
-3.10 / -6.75%
|
46.30
|
46.30
|
42.80
|
42.80
|
45.10
|
42.80
|
100,600
|
|
|
5/19/2022
|
-3.10 / -6.58%
|
47.40
|
47.40
|
44.00
|
44.00
|
45.90
|
44.00
|
131,200
|
|
|
5/18/2022
|
-0.80 / -1.67%
|
48.00
|
48.00
|
46.70
|
47.00
|
47.10
|
47.00
|
77,700
|
|
|
5/17/2022
|
+0.80 / +1.65%
|
48.10
|
49.20
|
46.70
|
49.20
|
47.80
|
49.20
|
106,200
|
|
|
5/16/2022
|
-1.90 / -3.85%
|
49.10
|
49.60
|
47.00
|
47.50
|
48.40
|
47.50
|
78,800
|
|
|
5/13/2022
|
-4.00 / -8.20%
|
48.80
|
50.80
|
44.80
|
44.80
|
49.40
|
44.80
|
97,800
|
|
|
5/12/2022
|
-1.10 / -2.23%
|
49.80
|
49.80
|
48.00
|
48.30
|
48.80
|
48.30
|
69,800
|
|
|
5/11/2022
|
+0.80 / +1.62%
|
49.50
|
50.30
|
49.00
|
50.30
|
49.40
|
50.30
|
84,500
|
|
|
5/10/2022
|
-1.30 / -2.53%
|
51.00
|
51.00
|
48.80
|
50.10
|
49.50
|
50.10
|
96,700
|
|
|
5/9/2022
|
-2.30 / -4.40%
|
52.50
|
52.50
|
50.00
|
50.00
|
51.40
|
50.00
|
59,400
|
|
|
5/6/2022
|
-1.80 / -3.38%
|
53.60
|
53.60
|
51.50
|
51.50
|
52.30
|
51.50
|
85,200
|
|
|
5/5/2022
|
-1.70 / -3.11%
|
54.30
|
54.30
|
52.80
|
53.00
|
53.30
|
53.00
|
95,200
|
|
|
5/4/2022
|
-0.60 / -1.10%
|
54.30
|
55.50
|
54.10
|
54.10
|
54.70
|
54.10
|
76,200
|
|
|
4/29/2022
|
+2.70 / +5.07%
|
52.90
|
56.10
|
52.90
|
56.00
|
54.70
|
56.00
|
40,800
|
|
|
4/28/2022
|
+1.90 / +3.72%
|
51.50
|
54.40
|
51.50
|
53.00
|
53.30
|
53.00
|
70,000
|
|
|
4/27/2022
|
+3.70 / +7.58%
|
48.50
|
52.80
|
48.50
|
52.50
|
51.10
|
52.50
|
121,000
|
|
|
4/26/2022
|
+2.50 / +5.21%
|
48.50
|
50.50
|
46.90
|
50.50
|
48.80
|
50.50
|
99,900
|
|
|
4/25/2022
|
-3.00 / -6.00%
|
49.70
|
49.80
|
46.00
|
47.00
|
48.00
|
47.00
|
66,000
|
|
|
4/22/2022
|
+0.70 / +1.43%
|
50.90
|
51.60
|
48.80
|
49.50
|
50.00
|
49.50
|
80,800
|
|
|
4/21/2022
|
+1.10 / +2.23%
|
49.10
|
50.50
|
47.70
|
50.50
|
48.80
|
50.50
|
129,200
|
|
|
4/20/2022
|
-2.40 / -4.71%
|
51.30
|
51.30
|
48.40
|
48.60
|
49.40
|
48.60
|
67,300
|
|
|
4/19/2022
|
-2.00 / -3.90%
|
51.00
|
52.00
|
49.30
|
49.30
|
51.00
|
49.30
|
80,400
|
|
|
4/18/2022
|
-1.80 / -3.40%
|
52.80
|
53.20
|
50.30
|
51.20
|
51.30
|
51.20
|
90,900
|
|
|
4/15/2022
|
-1.70 / -3.12%
|
54.20
|
54.50
|
52.00
|
52.80
|
53.00
|
52.80
|
110,300
|
|
|
4/14/2022
|
-1.10 / -2.00%
|
54.20
|
55.00
|
53.50
|
53.80
|
54.50
|
53.80
|
75,200
|
|
|
4/13/2022
|
-2.00 / -3.55%
|
56.80
|
56.80
|
53.80
|
54.40
|
54.90
|
54.40
|
99,600
|
|
|
4/12/2022
|
+0.10 / +0.18%
|
56.10
|
57.00
|
56.10
|
56.50
|
56.40
|
56.50
|
107,700
|
|
|
4/8/2022
|
-0.20 / -0.35%
|
56.30
|
56.70
|
56.00
|
56.40
|
56.40
|
56.40
|
56,800
|
|
|
4/7/2022
|
-0.10 / -0.18%
|
57.40
|
57.40
|
56.00
|
56.80
|
56.60
|
56.80
|
88,800
|
|
|
4/6/2022
|
-1.00 / -1.74%
|
57.70
|
57.70
|
56.50
|
56.50
|
56.90
|
56.50
|
64,100
|
|
|