XNYS
Datos históricos de Oil-Dri Corporation of America
Oil-Dri Corporation of America · ODC
$85.68
▼ -0.30 (-0.34%)
Última operación · 10/10/2026, 18:05:21 UTC
- Variación en el periodo
- +32.64%
- Máximo
- US$107.00
- 13 de julio de 2026
- Mínimo
- US$45.61
- 9 de diciembre de 2025
- Volumen medio diario
- 0.09 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 84.30 | 86.80 | 78.63 | 85.98 | +1.91% | 271,311.106 |
| 8 oct 2026 | 87.60 | 88.00 | 83.71 | 84.37 | −3.92% | 130,200.394 |
| 7 oct 2026 | 88.19 | 89.19 | 87.50 | 87.81 | −0.36% | 130,273.974 |
| 6 oct 2026 | 88.59 | 91.06 | 87.33 | 88.13 | +0.27% | 186,212.064 |
| 5 oct 2026 | 89.91 | 89.91 | 87.69 | 87.89 | −1.97% | 227,019.454 |
| 2 oct 2026 | 92.10 | 92.86 | 89.63 | 89.66 | −1.91% | 119,906.851 |
| 1 oct 2026 | 89.73 | 91.49 | 88.70 | 91.41 | +0.91% | 82,706.464 |
| 30 sep 2026 | 91.39 | 91.39 | 90.06 | 90.59 | −0.19% | 102,398.995 |
| 29 sep 2026 | 90.41 | 91.01 | 88.21 | 90.76 | +1.20% | 83,167.235 |
| 28 sep 2026 | 88.82 | 90.94 | 88.80 | 89.68 | +1.22% | 190,524.609 |
| 25 sep 2026 | 92.36 | 92.99 | 88.15 | 88.60 | −4.32% | 250,565.763 |
| 24 sep 2026 | 89.75 | 92.73 | 89.55 | 92.60 | +2.81% | 93,482.006 |
| 23 sep 2026 | 90.57 | 92.40 | 90.00 | 90.07 | −0.81% | 80,827.425 |
| 22 sep 2026 | 91.13 | 92.49 | 90.66 | 90.81 | +1.03% | 104,895.006 |
| 21 sep 2026 | 88.74 | 90.66 | 88.74 | 89.88 | +1.13% | 76,933.207 |
| 18 sep 2026 | 87.05 | 89.08 | 86.33 | 88.88 | +1.44% | 156,807.546 |
| 17 sep 2026 | 89.03 | 89.11 | 87.00 | 87.62 | −0.14% | 112,756.85 |
| 16 sep 2026 | 86.63 | 88.74 | 86.63 | 87.74 | +2.02% | 114,478.474 |
| 15 sep 2026 | 86.10 | 86.39 | 84.34 | 86.00 | −0.30% | 91,737.813 |
| 14 sep 2026 | 85.68 | 87.69 | 85.68 | 86.26 | −0.32% | 69,082.417 |
| 11 sep 2026 | 87.50 | 87.50 | 85.03 | 86.54 | +0.39% | 116,275.979 |
| 10 sep 2026 | 85.87 | 86.48 | 85.71 | 86.20 | +0.42% | 65,714.579 |
| 9 sep 2026 | 85.28 | 86.24 | 84.85 | 85.84 | −0.16% | 131,352.644 |
| 8 sep 2026 | 87.13 | 87.38 | 85.28 | 85.98 | −2.18% | 118,764.555 |
| 4 sep 2026 | 88.59 | 90.67 | 87.51 | 87.90 | −1.39% | 129,984.638 |
| 3 sep 2026 | 91.62 | 92.05 | 88.09 | 89.14 | −1.67% | 100,907.139 |
| 2 sep 2026 | 91.54 | 92.45 | 90.60 | 90.65 | −0.13% | 91,226.554 |
| 1 sep 2026 | 89.68 | 92.21 | 89.68 | 90.77 | +0.88% | 129,701.488 |
| 31 ago 2026 | 90.75 | 91.19 | 89.60 | 89.98 | −1.86% | 120,596.969 |
| 28 ago 2026 | 92.13 | 92.72 | 90.87 | 91.69 | +0.19% | 61,936.939 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.