Comparing Back to the side-by-side chart ↗
Oil-Dri Corporation Of America (ODC) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 81.42 | 81.42 | 74.39 | 75.33 | -7.00% | 137,345 |
| 2026-10-15 | 86.25 | 86.74 | 79.85 | 81.00 | -5.65% | 139,659 |
| 2026-10-14 | 87.50 | 87.64 | 85.18 | 85.85 | -1.75% | 110,480 |
| 2026-10-13 | 86.00 | 87.43 | 84.57 | 87.38 | +2.40% | 114,486 |
| 2026-10-12 | 84.71 | 89.57 | 83.92 | 85.33 | -0.76% | 198,515 |
| 2026-10-09 | 84.30 | 86.80 | 78.63 | 85.98 | +1.91% | 271,311 |
| 2026-10-08 | 87.60 | 88.00 | 83.71 | 84.37 | -3.92% | 130,200 |
| 2026-10-07 | 88.19 | 89.19 | 87.50 | 87.81 | -0.36% | 130,273 |
| 2026-10-06 | 88.59 | 91.06 | 87.33 | 88.13 | +0.27% | 186,212 |
| 2026-10-05 | 89.91 | 89.91 | 87.69 | 87.89 | -1.97% | 227,019 |
| 2026-10-02 | 92.10 | 92.86 | 89.63 | 89.66 | -1.91% | 119,906 |
| 2026-10-01 | 89.73 | 91.49 | 88.70 | 91.41 | +0.91% | 82,706 |
| 2026-09-30 | 91.39 | 91.39 | 90.06 | 90.59 | -0.19% | 102,398 |
| 2026-09-29 | 90.41 | 91.01 | 88.21 | 90.76 | +1.20% | 83,167 |
| 2026-09-28 | 88.82 | 90.94 | 88.80 | 89.68 | +1.22% | 190,524 |
| 2026-09-25 | 92.36 | 92.99 | 88.15 | 88.60 | -4.32% | 250,565 |
| 2026-09-24 | 89.75 | 92.73 | 89.55 | 92.60 | +2.81% | 93,482 |
| 2026-09-23 | 90.57 | 92.40 | 90.00 | 90.07 | -0.81% | 80,827 |
| 2026-09-22 | 91.13 | 92.49 | 90.66 | 90.81 | +1.03% | 104,895 |
| 2026-09-21 | 88.74 | 90.66 | 88.74 | 89.88 | +1.13% | 76,933 |
| 2026-09-18 | 87.05 | 89.08 | 86.33 | 88.88 | +1.44% | 156,807 |
| 2026-09-17 | 89.03 | 89.11 | 87.00 | 87.62 | -0.14% | 112,756 |
| 2026-09-16 | 86.63 | 88.73 | 86.63 | 87.74 | +2.02% | 114,478 |
| 2026-09-15 | 86.10 | 86.39 | 84.34 | 86.00 | -0.30% | 91,737 |
| 2026-09-14 | 85.68 | 87.69 | 85.68 | 86.26 | -0.32% | 69,082 |
| 2026-09-11 | 87.50 | 87.50 | 85.03 | 86.54 | +0.39% | 116,275 |
| 2026-09-10 | 85.87 | 86.48 | 85.71 | 86.20 | +0.42% | 65,714 |
| 2026-09-09 | 85.28 | 86.24 | 84.85 | 85.84 | -0.16% | 131,352 |
| 2026-09-08 | 87.13 | 87.38 | 85.28 | 85.98 | -2.18% | 118,764 |
| 2026-09-04 | 88.59 | 90.67 | 87.51 | 87.90 | -1.39% | 129,984 |
| 2026-09-03 | 91.62 | 92.05 | 88.09 | 89.14 | -1.67% | 100,907 |
| 2026-09-02 | 91.54 | 92.45 | 90.60 | 90.65 | -0.13% | 91,226 |
| 2026-09-01 | 89.68 | 92.21 | 89.68 | 90.77 | +0.88% | 129,701 |
| 2026-08-31 | 90.75 | 91.19 | 89.60 | 89.98 | -1.86% | 120,596 |
| 2026-08-28 | 92.13 | 92.72 | 90.87 | 91.69 | +0.19% | 61,936 |
| 2026-08-27 | 89.66 | 92.00 | 88.88 | 91.52 | +1.15% | 91,070 |
| 2026-08-26 | 92.26 | 92.26 | 89.01 | 90.48 | -1.32% | 73,445 |
| 2026-08-25 | 93.14 | 93.67 | 90.79 | 91.69 | -0.54% | 97,042 |
| 2026-08-24 | 90.00 | 92.60 | 89.59 | 92.19 | +2.50% | 127,955 |
| 2026-08-21 | 92.03 | 92.03 | 89.18 | 89.94 | -2.49% | 169,961 |
| 2026-08-20 | 92.12 | 94.36 | 91.00 | 92.24 | -0.31% | 89,206 |
| 2026-08-19 | 92.63 | 95.06 | 91.56 | 92.53 | +1.39% | 79,706 |
| 2026-08-18 | 92.96 | 92.96 | 89.10 | 91.26 | -1.38% | 119,134 |
| 2026-08-17 | 89.22 | 92.55 | 89.00 | 92.54 | +2.36% | 118,668 |
| 2026-08-14 | 87.41 | 90.42 | 87.05 | 90.41 | +2.93% | 85,320 |
| 2026-08-13 | 87.50 | 89.65 | 86.79 | 87.84 | -0.89% | 135,280 |
| 2026-08-12 | 87.40 | 88.81 | 86.70 | 88.63 | +1.36% | 135,774 |
| 2026-08-11 | 87.95 | 89.10 | 85.61 | 87.44 | -0.66% | 208,722 |
| 2026-08-10 | 91.73 | 92.93 | 87.30 | 88.02 | -5.14% | 214,786 |
| 2026-08-07 | 95.97 | 95.97 | 89.76 | 92.79 | -3.89% | 260,812 |
| 2026-08-06 | 99.18 | 99.31 | 96.01 | 96.55 | -1.40% | 244,326 |
| 2026-08-05 | 98.71 | 101.98 | 97.00 | 97.92 | -0.31% | 180,539 |
| 2026-08-04 | 98.00 | 100.08 | 96.25 | 98.22 | +0.58% | 143,775 |
| 2026-08-03 | 100.00 | 102.25 | 97.52 | 97.65 | -1.57% | 193,516 |
| 2026-07-31 | 97.65 | 99.92 | 96.63 | 99.21 | +1.18% | 64,088 |
| 2026-07-30 | 98.50 | 99.28 | 97.06 | 98.05 | -0.37% | 68,738 |
| 2026-07-29 | 101.98 | 102.35 | 98.10 | 98.41 | -3.50% | 75,577 |
| 2026-07-28 | 99.97 | 103.33 | 99.97 | 101.98 | +3.44% | 110,616 |
| 2026-07-27 | 99.20 | 100.97 | 98.44 | 98.59 | -0.20% | 84,725 |
| 2026-07-24 | 96.61 | 98.95 | 96.61 | 98.79 | +2.47% | 85,638 |
| 2026-07-23 | 94.00 | 96.59 | 91.24 | 96.41 | +1.71% | 150,455 |
| 2026-07-22 | 94.61 | 95.88 | 93.50 | 94.79 | +0.19% | 104,504 |
| 2026-07-21 | 95.32 | 95.73 | 92.38 | 94.61 | +0.10% | 107,310 |
| 2026-07-20 | 97.45 | 97.99 | 92.56 | 94.52 | -2.77% | 157,644 |
| 2026-07-17 | 101.17 | 103.50 | 96.88 | 97.21 | -4.68% | 90,733 |
| 2026-07-16 | 102.55 | 104.28 | 101.79 | 101.98 | -0.56% | 92,985 |
| 2026-07-15 | 104.00 | 105.41 | 101.31 | 102.55 | -1.24% | 184,028 |
| 2026-07-14 | 106.50 | 106.87 | 102.48 | 103.84 | -2.44% | 153,455 |
| 2026-07-13 | 104.62 | 107.00 | 104.05 | 106.44 | +1.94% | 129,374 |
| 2026-07-10 | 102.46 | 105.76 | 102.46 | 104.41 | +1.80% | 101,153 |
| 2026-07-09 | 101.94 | 103.11 | 100.75 | 102.56 | +0.61% | 74,980 |
| 2026-07-08 | 100.39 | 103.07 | 100.00 | 101.94 | +1.12% | 89,129 |
| 2026-07-07 | 100.47 | 104.16 | 98.77 | 100.81 | +1.11% | 157,923 |
| 2026-07-06 | 100.00 | 102.11 | 98.50 | 99.70 | -0.64% | 120,986 |
| 2026-07-02 | 102.05 | 102.40 | 99.79 | 100.34 | -1.33% | 108,501 |
| 2026-07-01 | 102.19 | 103.83 | 100.90 | 101.69 | -0.51% | 81,204 |
| 2026-06-30 | 101.29 | 106.84 | 100.25 | 102.21 | +0.52% | 158,675 |
| 2026-06-29 | 100.38 | 101.99 | 98.99 | 101.68 | +0.26% | 104,492 |
| 2026-06-26 | 100.49 | 102.73 | 98.75 | 101.42 | +0.72% | 360,366 |
| 2026-06-25 | 99.70 | 101.22 | 98.18 | 100.69 | +1.75% | 131,096 |
| 2026-06-24 | 95.45 | 99.70 | 94.47 | 98.96 | +4.45% | 159,782 |
| 2026-06-23 | 94.89 | 97.03 | 94.50 | 94.74 | +0.74% | 94,437 |
| 2026-06-22 | 94.76 | 96.63 | 93.61 | 94.04 | -1.11% | 96,617 |
| 2026-06-18 | 93.27 | 95.43 | 92.18 | 95.10 | +2.28% | 113,972 |
| 2026-06-17 | 93.48 | 94.11 | 92.02 | 92.98 | +0.15% | 93,716 |
| 2026-06-16 | 94.43 | 95.63 | 91.92 | 92.84 | -1.14% | 80,842 |
| 2026-06-15 | 94.46 | 94.46 | 92.61 | 93.91 | -0.57% | 86,633 |
| 2026-06-12 | 95.68 | 97.81 | 94.45 | 94.45 | -1.20% | 121,004 |
| 2026-06-11 | 96.28 | 96.49 | 92.54 | 95.60 | -0.01% | 129,935 |
| 2026-06-10 | 96.43 | 97.89 | 92.00 | 95.61 | -3.02% | 162,692 |
| 2026-06-09 | 87.76 | 99.03 | 85.01 | 98.59 | +17.38% | 262,318 |
| 2026-06-08 | 84.16 | 86.50 | 83.99 | 83.99 | -0.05% | 173,844 |
| 2026-06-05 | 83.50 | 85.70 | 83.30 | 84.03 | -0.06% | 101,771 |
| 2026-06-04 | 79.89 | 85.12 | 79.83 | 84.08 | +8.97% | 154,536 |
| 2026-06-03 | 77.29 | 77.40 | 76.49 | 77.16 | -0.04% | 55,499 |
| 2026-06-02 | 77.47 | 79.20 | 77.19 | 77.19 | -0.39% | 58,718 |
| 2026-06-01 | 75.88 | 78.02 | 75.32 | 77.49 | +1.08% | 110,591 |
| 2026-05-29 | 79.25 | 79.37 | 76.55 | 76.66 | -3.35% | 86,745 |
| 2026-05-28 | 79.02 | 79.52 | 77.87 | 79.32 | +0.14% | 72,797 |
| 2026-05-27 | 77.30 | 79.57 | 77.19 | 79.21 | +3.35% | 136,526 |
| 2026-05-26 | 75.00 | 77.11 | 74.78 | 76.64 | +2.39% | 75,256 |
| 2026-05-22 | 75.23 | 76.53 | 74.42 | 74.85 | -0.51% | 66,250 |
| 2026-05-21 | 73.28 | 75.55 | 71.70 | 75.23 | +1.66% | 81,544 |
| 2026-05-20 | 74.49 | 74.86 | 70.00 | 74.00 | +0.18% | 148,009 |
| 2026-05-19 | 75.73 | 76.42 | 73.87 | 73.87 | -3.02% | 168,455 |
| 2026-05-18 | 77.06 | 77.81 | 76.09 | 76.17 | -0.39% | 48,196 |
| 2026-05-15 | 78.21 | 78.21 | 76.46 | 76.47 | -2.31% | 52,932 |
| 2026-05-14 | 78.33 | 79.19 | 77.50 | 78.28 | +0.59% | 50,229 |
| 2026-05-13 | 76.19 | 78.28 | 76.19 | 77.82 | +1.20% | 47,760 |
| 2026-05-12 | 76.43 | 77.76 | 75.61 | 76.90 | +0.56% | 41,995 |
| 2026-05-11 | 77.94 | 77.94 | 76.37 | 76.47 | -1.05% | 42,896 |
| 2026-05-08 | 75.50 | 77.88 | 75.50 | 77.28 | +2.11% | 46,445 |
| 2026-05-07 | 75.44 | 76.75 | 74.63 | 75.68 | +0.67% | 47,540 |
| 2026-05-06 | 75.25 | 75.98 | 74.56 | 75.18 | +0.63% | 50,711 |
| 2026-05-05 | 72.10 | 75.13 | 71.52 | 74.71 | +3.68% | 48,114 |
| 2026-05-04 | 72.78 | 73.48 | 71.81 | 72.06 | -1.72% | 43,891 |
| 2026-05-01 | 73.36 | 73.93 | 71.84 | 73.32 | +0.51% | 68,122 |
| 2026-04-30 | 71.88 | 73.22 | 71.88 | 72.95 | +0.70% | 38,110 |
| 2026-04-29 | 74.69 | 75.00 | 71.64 | 72.44 | -3.54% | 36,845 |
| 2026-04-28 | 74.05 | 75.19 | 74.05 | 75.10 | +1.86% | 37,938 |
| 2026-04-27 | 74.72 | 75.41 | 73.12 | 73.73 | -0.87% | 52,408 |
| 2026-04-24 | 71.52 | 74.38 | 71.00 | 74.38 | +3.94% | 50,483 |
| 2026-04-23 | 71.55 | 72.55 | 71.21 | 71.56 | +0.01% | 38,384 |
| 2026-04-22 | 72.67 | 73.22 | 71.55 | 71.55 | -0.96% | 48,110 |
| 2026-04-21 | 73.04 | 73.40 | 71.92 | 72.24 | -1.04% | 30,794 |
| 2026-04-20 | 73.29 | 73.44 | 72.65 | 73.00 | -0.56% | 40,500 |
| 2026-04-17 | 71.15 | 74.28 | 71.15 | 73.41 | +3.55% | 53,380 |
| 2026-04-16 | 70.05 | 71.24 | 69.49 | 70.89 | +1.56% | 53,472 |
| 2026-04-15 | 70.98 | 71.10 | 69.50 | 69.80 | -2.39% | 51,474 |
| 2026-04-14 | 72.06 | 73.22 | 71.50 | 71.51 | -1.02% | 42,101 |
| 2026-04-13 | 72.59 | 73.46 | 71.83 | 72.25 | -0.77% | 69,056 |
| 2026-04-10 | 72.77 | 72.93 | 72.00 | 72.81 | +0.04% | 39,246 |
| 2026-04-09 | 71.00 | 72.99 | 70.63 | 72.78 | +2.43% | 81,455 |
| 2026-04-08 | 69.50 | 71.42 | 68.26 | 71.05 | +3.84% | 78,378 |
| 2026-04-07 | 67.85 | 68.68 | 67.56 | 68.42 | +0.78% | 71,542 |
| 2026-04-06 | 67.28 | 68.62 | 66.97 | 67.89 | +0.47% | 52,926 |
| 2026-04-02 | 65.74 | 68.23 | 65.00 | 67.57 | +2.55% | 60,908 |
| 2026-04-01 | 65.08 | 66.74 | 64.66 | 65.89 | +1.23% | 48,768 |
| 2026-03-31 | 64.49 | 66.04 | 63.79 | 65.09 | +1.01% | 66,053 |
| 2026-03-30 | 63.97 | 65.52 | 63.41 | 64.44 | +1.83% | 90,667 |
| 2026-03-27 | 62.34 | 63.62 | 62.34 | 63.28 | +0.94% | 26,428 |
| 2026-03-26 | 62.96 | 63.78 | 62.58 | 62.69 | -1.21% | 44,606 |
| 2026-03-25 | 63.47 | 64.00 | 62.50 | 63.46 | +1.49% | 44,803 |
| 2026-03-24 | 61.50 | 63.00 | 61.50 | 62.53 | +1.08% | 54,765 |
| 2026-03-23 | 60.92 | 62.33 | 60.81 | 61.86 | +3.36% | 48,535 |
| 2026-03-20 | 61.18 | 61.58 | 59.11 | 59.85 | -1.01% | 83,972 |
| 2026-03-19 | 59.84 | 60.86 | 59.45 | 60.46 | +0.73% | 48,470 |
| 2026-03-18 | 60.75 | 61.24 | 60.00 | 60.02 | -2.52% | 48,040 |
| 2026-03-17 | 62.15 | 63.55 | 61.06 | 61.57 | -1.27% | 66,235 |
| 2026-03-16 | 63.32 | 64.72 | 60.87 | 62.36 | -1.89% | 87,650 |
| 2026-03-13 | 65.64 | 66.55 | 61.46 | 63.56 | -2.86% | 103,874 |
| 2026-03-12 | 63.95 | 69.63 | 63.91 | 65.43 | +0.83% | 129,729 |
| 2026-03-11 | 64.17 | 65.05 | 63.52 | 64.89 | +0.31% | 56,587 |
| 2026-03-10 | 63.50 | 66.00 | 63.26 | 64.69 | +0.90% | 52,017 |
| 2026-03-09 | 62.33 | 64.12 | 61.40 | 64.11 | +1.44% | 51,802 |
| 2026-03-06 | 65.15 | 65.25 | 62.61 | 63.20 | -4.18% | 66,707 |
| 2026-03-05 | 68.25 | 68.39 | 65.96 | 65.96 | -3.64% | 103,119 |
| 2026-03-04 | 68.34 | 69.20 | 67.65 | 68.45 | +0.22% | 85,288 |
| 2026-03-03 | 68.29 | 68.81 | 67.00 | 68.30 | -1.01% | 121,892 |
| 2026-03-02 | 68.06 | 70.01 | 67.84 | 69.00 | +1.71% | 120,698 |
| 2026-02-27 | 66.93 | 68.98 | 66.62 | 67.84 | +0.80% | 85,970 |
| 2026-02-26 | 65.50 | 67.73 | 65.50 | 67.30 | +3.22% | 73,872 |
| 2026-02-25 | 64.85 | 65.23 | 63.25 | 65.20 | +0.38% | 50,381 |
| 2026-02-24 | 63.65 | 65.61 | 63.65 | 64.95 | +1.95% | 51,653 |
| 2026-02-23 | 63.88 | 63.91 | 62.74 | 63.71 | +0.03% | 50,348 |
| 2026-02-20 | 63.29 | 64.10 | 62.50 | 63.69 | +1.00% | 108,854 |
| 2026-02-19 | 62.82 | 63.84 | 62.25 | 63.06 | +0.80% | 55,050 |
| 2026-02-18 | 62.14 | 63.33 | 62.14 | 62.56 | +0.11% | 51,271 |
| 2026-02-17 | 64.21 | 64.47 | 62.00 | 62.49 | -2.97% | 60,336 |
| 2026-02-13 | 64.76 | 64.94 | 63.25 | 64.40 | -0.56% | 52,614 |
| 2026-02-12 | 66.65 | 67.25 | 64.67 | 64.76 | -2.13% | 75,338 |
| 2026-02-11 | 65.07 | 66.34 | 64.75 | 66.17 | +2.18% | 78,275 |
| 2026-02-10 | 64.56 | 66.00 | 64.01 | 64.76 | +0.33% | 82,868 |
| 2026-02-09 | 64.57 | 64.97 | 64.00 | 64.55 | +0.37% | 69,036 |
| 2026-02-06 | 63.50 | 65.00 | 63.50 | 64.31 | +1.13% | 71,020 |
| 2026-02-05 | 62.80 | 64.00 | 62.31 | 63.59 | +2.17% | 81,848 |
| 2026-02-04 | 62.34 | 63.18 | 61.98 | 62.24 | +0.55% | 58,281 |
| 2026-02-03 | 61.17 | 62.81 | 61.17 | 61.90 | +0.67% | 49,328 |
| 2026-02-02 | 60.74 | 62.70 | 60.74 | 61.49 | +1.55% | 82,692 |
| 2026-01-30 | 59.36 | 60.59 | 59.36 | 60.55 | +2.11% | 82,481 |
| 2026-01-29 | 57.56 | 59.36 | 57.35 | 59.30 | +3.17% | 61,148 |
| 2026-01-28 | 57.65 | 57.79 | 57.35 | 57.48 | -0.59% | 67,828 |
| 2026-01-27 | 57.75 | 58.30 | 57.50 | 57.82 | -0.21% | 66,572 |
| 2026-01-26 | 58.28 | 58.60 | 57.86 | 57.94 | -0.79% | 62,919 |
| 2026-01-23 | 59.00 | 59.63 | 58.25 | 58.40 | -1.08% | 62,504 |
| 2026-01-22 | 58.38 | 60.00 | 58.38 | 59.04 | +1.15% | 104,624 |
| 2026-01-21 | 56.04 | 59.46 | 56.04 | 58.37 | +4.16% | 124,282 |
| 2026-01-20 | 55.24 | 56.30 | 54.96 | 56.04 | +1.34% | 52,092 |
| 2026-01-16 | 53.68 | 55.99 | 53.68 | 55.30 | +2.58% | 134,830 |
| 2026-01-15 | 53.62 | 54.30 | 53.40 | 53.91 | -0.04% | 55,982 |
| 2026-01-14 | 52.74 | 54.09 | 52.74 | 53.93 | +2.26% | 41,158 |
| 2026-01-13 | 51.83 | 53.47 | 51.83 | 52.74 | +1.87% | 54,969 |
| 2026-01-12 | 51.43 | 52.24 | 50.85 | 51.77 | +0.54% | 42,925 |
| 2026-01-09 | 50.83 | 52.00 | 50.50 | 51.49 | +1.38% | 70,986 |
| 2026-01-08 | 49.04 | 51.39 | 49.04 | 50.79 | +3.61% | 62,340 |
| 2026-01-07 | 49.12 | 49.48 | 48.15 | 49.02 | -0.20% | 69,614 |
| 2026-01-06 | 47.63 | 49.13 | 47.51 | 49.12 | +2.33% | 71,238 |
| 2026-01-05 | 48.09 | 49.00 | 47.51 | 48.00 | -0.93% | 85,478 |
| 2026-01-02 | 48.48 | 49.24 | 47.55 | 48.45 | -1.00% | 81,705 |
| 2025-12-31 | 48.85 | 49.01 | 48.15 | 48.94 | +0.23% | 48,852 |
| 2025-12-30 | 48.91 | 49.00 | 48.06 | 48.83 | +0.02% | 47,968 |
| 2025-12-29 | 49.27 | 49.48 | 48.52 | 48.82 | -0.91% | 39,298 |
| 2025-12-26 | 49.47 | 49.58 | 48.82 | 49.27 | -0.87% | 47,108 |
| 2025-12-24 | 49.00 | 49.91 | 49.00 | 49.70 | +0.40% | 32,346 |
| 2025-12-23 | 49.63 | 50.55 | 49.11 | 49.50 | -1.22% | 64,414 |
| 2025-12-22 | 50.89 | 51.47 | 49.77 | 50.11 | -1.51% | 64,105 |
| 2025-12-19 | 52.45 | 53.02 | 50.25 | 50.88 | -3.12% | 132,779 |
| 2025-12-18 | 52.38 | 54.16 | 52.38 | 52.52 | +0.02% | 106,427 |
| 2025-12-17 | 51.73 | 53.22 | 51.73 | 52.51 | +1.72% | 74,934 |
| 2025-12-16 | 52.10 | 52.62 | 51.50 | 51.62 | -0.12% | 99,624 |
| 2025-12-15 | 50.79 | 52.71 | 50.79 | 51.68 | +2.28% | 85,283 |
| 2025-12-12 | 50.06 | 52.63 | 50.06 | 50.53 | +1.02% | 150,572 |
| 2025-12-11 | 48.30 | 51.06 | 48.30 | 50.02 | +4.93% | 111,777 |
| 2025-12-10 | 45.94 | 48.38 | 45.74 | 47.67 | +3.16% | 122,066 |
| 2025-12-09 | 52.84 | 52.84 | 45.61 | 46.21 | -12.55% | 235,120 |
| 2025-12-08 | 53.57 | 54.05 | 51.86 | 52.84 | -1.40% | 90,943 |
| 2025-12-05 | 54.61 | 55.17 | 53.27 | 53.59 | -1.51% | 44,477 |
| 2025-12-04 | 55.40 | 55.51 | 53.69 | 54.41 | -2.28% | 65,481 |
| 2025-12-03 | 54.44 | 55.88 | 54.25 | 55.68 | +3.09% | 72,921 |
| 2025-12-02 | 53.73 | 54.56 | 52.76 | 54.01 | +0.86% | 66,235 |
| 2025-12-01 | 54.11 | 54.24 | 53.01 | 53.55 | -1.62% | 53,916 |
| 2025-11-28 | 54.60 | 55.17 | 53.11 | 54.43 | -0.91% | 34,928 |
| 2025-11-26 | 55.01 | 55.64 | 54.85 | 54.93 | -0.99% | 48,954 |
| 2025-11-25 | 54.77 | 56.20 | 54.19 | 55.48 | +2.27% | 66,388 |
| 2025-11-24 | 54.34 | 55.62 | 54.22 | 54.25 | -1.49% | 197,090 |
| 2025-11-21 | 54.42 | 55.93 | 54.38 | 55.07 | +2.06% | 47,566 |
| 2025-11-20 | 54.32 | 54.91 | 53.45 | 53.96 | -0.15% | 37,016 |
| 2025-11-19 | 54.69 | 55.38 | 53.83 | 54.04 | -1.98% | 40,328 |
| 2025-11-18 | 55.27 | 55.92 | 55.08 | 55.13 | -0.42% | 35,071 |
| 2025-11-17 | 57.15 | 57.40 | 54.93 | 55.36 | -3.03% | 43,128 |
| 2025-11-14 | 57.01 | 57.83 | 56.50 | 57.09 | +0.39% | 34,258 |
| 2025-11-13 | 57.69 | 58.88 | 56.87 | 56.87 | -0.63% | 48,697 |
| 2025-11-12 | 56.62 | 57.64 | 56.62 | 57.23 | +1.08% | 46,273 |
| 2025-11-11 | 55.97 | 56.77 | 55.97 | 56.62 | +1.11% | 51,245 |
| 2025-11-10 | 55.78 | 56.59 | 55.68 | 56.00 | +0.02% | 37,860 |
| 2025-11-07 | 56.50 | 56.99 | 55.97 | 55.99 | -0.66% | 40,158 |
| 2025-11-06 | 56.51 | 57.14 | 55.74 | 56.36 | -0.84% | 70,518 |
| 2025-11-05 | 55.69 | 56.85 | 55.51 | 56.84 | +2.08% | 53,273 |
| 2025-11-04 | 54.11 | 55.84 | 54.11 | 55.68 | +2.64% | 56,917 |
| 2025-11-03 | 55.23 | 55.38 | 54.10 | 54.25 | -2.06% | 65,309 |
| 2025-10-31 | 54.77 | 55.56 | 54.49 | 55.39 | +0.84% | 66,078 |
| 2025-10-30 | 55.22 | 56.09 | 54.74 | 54.93 | -0.34% | 53,843 |
| 2025-10-29 | 56.42 | 56.65 | 54.36 | 55.12 | -2.60% | 74,254 |
| 2025-10-28 | 56.35 | 57.00 | 55.75 | 56.59 | +0.43% | 65,575 |
| 2025-10-27 | 59.75 | 60.00 | 56.20 | 56.35 | -5.75% | 72,059 |
| 2025-10-24 | 61.25 | 61.25 | 59.60 | 59.79 | -2.21% | 43,344 |
| 2025-10-23 | 60.89 | 61.16 | 60.15 | 61.14 | +1.19% | 72,094 |
| 2025-10-22 | 59.58 | 60.72 | 59.58 | 60.42 | +0.78% | 76,420 |
| 2025-10-21 | 59.03 | 60.19 | 58.75 | 59.95 | +1.49% | 82,347 |
| 2025-10-20 | 60.50 | 60.75 | 58.88 | 59.07 | -1.53% | 73,489 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jun (+24.47%). Schwächster Monat: Dez (-8.61%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Oil-Dri Corporation Of America (ODC)?
75.33 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ODC?
107.00 im Hoch und 45.61 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Oil-Dri Corporation Of America?
Historisch war der stärkste Kalendermonat von ODC der Jun (Durchschnitt +24.47%), der schwächste der Dez (Durchschnitt -8.61%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 447 Tageskerzen im Closelook-Datenlake.