Oil-Dri Corporation Of America (ODC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
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

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 6월 (+24.47%). 가장 약한 달: 12월 (-8.61%). 일별 데이터 2년치(2025–2026) 기준.

1월+13.09%
2월+7.71%
3월-1.73%
4월+0.51%
5월+10.98%
6월+24.47%
7월-3.41%
8월-1.00%
9월+0.33%
10월-8.45%
11월+0.33%
12월-8.61%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Oil-Dri Corporation Of America (ODC)의 최근 종가는 얼마입니까?

2026-10-16 기준 75.33. Closelook 데이터 레이크의 일별 가격 기록 기준.

ODC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 107.00, 최저 45.61 (2026-10-16 기준).

Oil-Dri Corporation Of America이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ODC의 가장 강한 달은 6월(평균 +24.47%), 가장 약한 달은 12월(평균 -8.61%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 447개로 계산.