|
Closing price on 8/26/2022
|
|
| Open |
57.20 |
| High |
57.20 |
| Low |
56.10 |
| Volume |
130,900 |
| Split-adjusted Price |
56.30 |
|
|
ODE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2022
|
-0.10 / -0.18%
|
57.20
|
57.20
|
56.10
|
56.30
|
56.50
|
56.30
|
130,900
|
|
|
8/25/2022
|
+1.10 / +1.97%
|
56.60
|
57.20
|
55.90
|
57.00
|
56.40
|
57.00
|
92,200
|
|
|
8/24/2022
|
+0.90 / +1.62%
|
56.60
|
56.60
|
55.40
|
56.30
|
55.90
|
56.30
|
68,900
|
|
|
8/23/2022
|
+2.00 / +3.69%
|
54.00
|
56.30
|
53.80
|
56.20
|
55.40
|
56.20
|
159,300
|
|
|
8/22/2022
|
0.00 / 0.00%
|
55.00
|
55.00
|
53.60
|
54.40
|
54.20
|
54.40
|
81,200
|
|
|
8/19/2022
|
+1.90 / +3.59%
|
54.00
|
54.90
|
53.80
|
54.80
|
54.40
|
54.80
|
106,400
|
|
|
8/18/2022
|
+1.50 / +2.86%
|
52.90
|
54.00
|
51.90
|
54.00
|
52.90
|
54.00
|
139,900
|
|
|
8/17/2022
|
+0.60 / +1.15%
|
51.80
|
53.10
|
51.60
|
52.60
|
52.50
|
52.60
|
73,400
|
|
|
8/16/2022
|
+0.10 / +0.19%
|
52.50
|
52.50
|
51.60
|
52.20
|
52.00
|
52.20
|
127,000
|
|
|
8/15/2022
|
+0.70 / +1.35%
|
51.30
|
52.80
|
51.20
|
52.50
|
52.10
|
52.50
|
123,700
|
|
|
8/12/2022
|
-0.60 / -1.14%
|
52.90
|
52.90
|
51.20
|
52.00
|
51.80
|
52.00
|
92,400
|
|
|
8/11/2022
|
-0.10 / -0.19%
|
52.10
|
53.20
|
52.10
|
52.40
|
52.60
|
52.40
|
103,000
|
|
|
8/10/2022
|
+2.00 / +3.94%
|
51.30
|
53.30
|
51.00
|
52.80
|
52.50
|
52.80
|
146,200
|
|
|
8/9/2022
|
0.00 / 0.00%
|
51.30
|
51.30
|
50.00
|
51.00
|
50.80
|
51.00
|
85,300
|
|
|
8/8/2022
|
+0.70 / +1.39%
|
49.90
|
51.80
|
49.60
|
51.00
|
51.00
|
51.00
|
108,600
|
|
|
8/5/2022
|
+2.00 / +4.04%
|
49.20
|
51.80
|
49.00
|
51.50
|
50.30
|
51.50
|
129,500
|
|
|
8/4/2022
|
-0.10 / -0.20%
|
50.30
|
50.30
|
48.90
|
49.80
|
49.50
|
49.80
|
89,200
|
|
|
8/3/2022
|
+0.30 / +0.61%
|
49.80
|
50.50
|
49.20
|
49.70
|
49.90
|
49.70
|
118,700
|
|
|
8/2/2022
|
+0.20 / +0.41%
|
48.80
|
50.00
|
48.50
|
49.30
|
49.40
|
49.30
|
82,300
|
|
|
8/1/2022
|
+1.70 / +3.52%
|
47.90
|
50.00
|
47.90
|
50.00
|
49.10
|
50.00
|
135,000
|
|
|
7/29/2022
|
+1.30 / +2.77%
|
47.30
|
48.60
|
47.30
|
48.30
|
48.30
|
48.30
|
94,900
|
|
|
7/28/2022
|
+3.30 / +7.28%
|
44.90
|
48.60
|
44.80
|
48.60
|
47.00
|
48.60
|
112,900
|
|
|
7/27/2022
|
+2.10 / +4.68%
|
45.30
|
47.00
|
44.30
|
47.00
|
45.30
|
47.00
|
130,500
|
|
|
7/26/2022
|
0.00 / 0.00%
|
45.60
|
45.60
|
44.30
|
45.00
|
44.90
|
45.00
|
93,400
|
|
|
7/25/2022
|
-0.40 / -0.88%
|
45.80
|
45.80
|
44.40
|
45.10
|
45.00
|
45.10
|
108,600
|
|
|
7/22/2022
|
+0.90 / +1.98%
|
45.10
|
46.30
|
44.90
|
46.30
|
45.50
|
46.30
|
82,900
|
|
|
7/21/2022
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.10
|
45.60
|
45.40
|
45.60
|
116,500
|
|
|
7/20/2022
|
+0.70 / +1.55%
|
45.60
|
45.80
|
44.80
|
45.80
|
45.60
|
45.80
|
105,100
|
|
|
7/19/2022
|
0.00 / 0.00%
|
45.60
|
45.60
|
44.30
|
45.20
|
45.10
|
45.20
|
88,600
|
|
|
7/18/2022
|
+1.30 / +2.94%
|
44.00
|
45.80
|
43.90
|
45.50
|
45.20
|
45.50
|
75,100
|
|
|