ODP

ODP
🏛️ usa →
27.85
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 45.50 45.67 45.06 45.54 0.5M
2022-12-29 44.83 46.00 44.47 45.73 0.3M
2022-12-28 45.24 45.69 44.81 44.82 0.4M
2022-12-27 45.93 46.20 45.48 45.49 0.3M
2022-12-23 45.29 45.86 44.96 45.74 0.3M
2022-12-22 46.16 46.16 45.11 45.26 0.4M
2022-12-21 45.62 46.63 45.19 46.59 0.4M
2022-12-20 44.51 45.58 44.32 44.96 0.6M
2022-12-19 44.02 44.91 43.51 44.50 0.5M
2022-12-16 43.66 44.15 43.39 43.81 1.8M
2022-12-15 45.15 45.15 43.92 44.06 0.5M
2022-12-14 46.09 46.55 45.17 45.56 0.6M
2022-12-13 47.58 47.67 46.00 46.11 0.7M
2022-12-12 45.99 47.12 45.62 46.46 0.6M
2022-12-09 47.00 47.29 46.22 46.29 0.5M
2022-12-08 47.89 48.57 47.34 47.37 0.5M
2022-12-07 47.31 47.99 46.77 47.48 0.5M
2022-12-06 47.37 48.04 46.78 47.55 0.4M
2022-12-05 47.30 47.86 46.60 47.47 0.7M
2022-12-02 47.57 48.32 46.87 47.77 0.5M
2022-12-01 47.99 49.12 47.69 48.00 0.6M
2022-11-30 46.26 48.13 46.22 48.13 0.6M
2022-11-29 45.55 46.65 43.81 46.16 0.4M
2022-11-28 46.25 46.55 45.57 45.73 0.6M
2022-11-25 46.60 47.10 46.17 46.37 0.3M
2022-11-23 46.87 47.17 46.59 46.75 0.3M
2022-11-22 45.97 47.48 44.99 47.16 0.4M
2022-11-21 46.14 46.14 44.86 45.60 0.5M
2022-11-18 46.70 46.82 46.00 46.34 0.4M
2022-11-17 44.69 45.86 44.23 45.85 0.3M
2022-11-16 45.50 46.13 44.60 45.14 0.4M
2022-11-15 45.24 46.61 45.24 46.03 0.5M
2022-11-14 44.80 46.30 44.72 45.42 0.5M
2022-11-11 44.47 45.12 44.02 45.06 0.5M
2022-11-10 42.43 44.51 42.17 44.47 0.7M
2022-11-09 41.26 42.12 41.14 41.21 0.4M
2022-11-08 40.67 41.77 40.39 41.63 0.4M
2022-11-07 39.83 40.83 39.50 40.53 0.4M
2022-11-04 40.18 40.35 38.71 39.80 0.3M
2022-11-03 41.24 41.37 39.37 39.85 0.4M
2022-11-02 40.91 42.29 39.31 41.16 0.9M
2022-11-01 39.94 40.29 39.20 39.38 0.7M
2022-10-31 39.77 40.07 39.31 39.57 0.4M
2022-10-28 39.74 40.41 39.14 39.69 0.4M
2022-10-27 40.24 41.08 39.74 39.80 0.4M
2022-10-26 40.47 40.94 40.03 40.11 0.4M
2022-10-25 40.25 41.10 40.07 40.16 0.5M
2022-10-24 40.52 40.78 39.74 40.11 0.4M
2022-10-21 39.16 40.71 38.81 40.44 0.5M
2022-10-20 38.49 39.79 38.16 39.01 0.4M
2022-10-19 38.73 38.98 37.66 38.27 0.3M
2022-10-18 38.43 38.98 38.21 38.91 0.3M
2022-10-17 37.35 38.28 37.35 38.04 0.3M
2022-10-14 36.83 37.40 36.58 36.84 0.3M
2022-10-13 36.36 37.52 35.82 37.00 0.3M
2022-10-12 36.58 37.23 36.40 36.80 0.3M
2022-10-11 35.31 36.76 35.23 36.52 0.4M
2022-10-10 35.33 35.87 34.96 35.20 0.3M
2022-10-07 35.92 36.08 35.06 35.33 0.5M
2022-10-06 36.22 36.76 36.03 36.22 0.2M
2022-10-05 35.79 36.40 35.54 36.19 0.3M
2022-10-04 35.32 36.63 35.32 36.30 0.4M
2022-10-03 35.31 35.83 34.95 35.03 0.4M
2022-09-30 35.66 36.21 34.99 35.15 0.3M
2022-09-29 35.59 35.74 35.08 35.66 0.3M
2022-09-28 35.51 36.42 35.51 36.01 0.3M
2022-09-27 35.14 35.87 35.05 35.51 0.4M
2022-09-26 35.10 35.76 34.91 34.93 0.3M
2022-09-23 35.12 35.29 34.55 35.12 0.3M
2022-09-22 37.20 37.21 35.04 35.50 0.4M
2022-09-21 37.23 38.38 37.20 37.35 0.5M
2022-09-20 37.46 37.84 36.95 36.99 0.5M
2022-09-19 36.19 37.85 36.06 37.83 0.5M
2022-09-16 36.52 36.74 35.87 36.37 1.6M
2022-09-15 36.89 37.07 36.15 36.50 0.7M
2022-09-14 36.69 37.36 36.14 36.74 0.6M
2022-09-13 37.48 37.57 36.45 36.63 0.5M
2022-09-12 36.73 38.29 36.73 37.90 0.7M
2022-09-09 36.23 37.04 36.12 36.59 0.5M
2022-09-08 35.40 36.35 35.07 36.10 0.5M
2022-09-07 35.45 36.18 35.45 35.70 0.5M
2022-09-06 35.69 36.73 35.11 35.53 0.6M
2022-09-02 36.16 36.80 35.54 35.69 0.5M
2022-09-01 35.72 36.31 35.23 35.87 0.6M
2022-08-31 35.56 35.89 35.40 35.75 0.4M
2022-08-30 36.17 36.49 35.41 35.52 0.5M
2022-08-29 35.61 36.37 35.32 35.99 0.4M
2022-08-26 37.20 37.28 35.83 35.88 0.3M
2022-08-25 36.23 36.99 35.92 36.97 0.3M
2022-08-24 35.85 36.41 35.52 36.05 0.3M
2022-08-23 36.36 36.74 35.79 35.84 0.3M
2022-08-22 37.07 37.07 36.19 36.26 0.3M
2022-08-19 36.95 37.52 36.22 37.48 0.3M
2022-08-18 36.63 37.34 36.44 37.20 0.3M
2022-08-17 37.32 37.32 36.48 36.78 0.3M
2022-08-16 37.55 38.36 37.20 37.81 0.5M
2022-08-15 38.40 38.40 36.92 37.35 0.5M
2022-08-12 37.50 38.69 37.10 38.67 0.5M
2022-08-11 37.46 38.02 37.05 37.48 0.7M
2022-08-10 37.63 37.72 36.64 37.00 0.6M
2022-08-09 37.46 37.46 36.11 37.11 0.6M
2022-08-08 37.06 38.29 37.06 37.39 0.5M
2022-08-05 36.30 37.29 36.15 37.13 0.5M
2022-08-04 36.50 37.20 36.50 36.75 0.4M
2022-08-03 35.90 36.80 35.75 36.40 0.4M
2022-08-02 36.81 37.01 36.35 36.57 0.5M
2022-08-01 36.30 37.39 36.17 36.84 0.4M
2022-07-29 36.30 36.56 35.66 36.30 0.5M
2022-07-28 36.42 36.67 35.68 36.16 0.6M
2022-07-27 35.97 36.63 35.56 36.28 0.3M
2022-07-26 35.62 36.05 35.52 35.97 0.4M
2022-07-25 36.07 36.59 35.70 36.23 0.3M
2022-07-22 36.49 37.15 36.02 36.18 0.3M
2022-07-21 35.48 36.74 35.10 36.74 0.4M
2022-07-20 35.74 36.55 35.66 36.04 0.4M
2022-07-19 35.29 36.44 35.29 35.90 0.6M
2022-07-18 34.75 36.67 34.32 35.32 0.8M
2022-07-15 31.00 31.54 30.47 31.51 0.3M
2022-07-14 29.88 30.31 29.53 30.19 0.3M
2022-07-13 31.04 31.25 30.17 30.29 0.2M
2022-07-12 31.43 32.10 30.79 31.12 0.2M
2022-07-11 31.22 31.78 30.99 31.26 0.2M
2022-07-08 31.01 31.34 30.81 31.18 0.2M
2022-07-07 30.65 31.47 30.65 31.28 0.2M
2022-07-06 31.39 31.63 30.10 30.48 0.3M
2022-07-05 30.01 31.55 28.97 31.49 0.4M
2022-07-01 30.08 30.61 29.46 30.35 0.3M
2022-06-30 30.06 30.58 29.48 30.24 0.3M
2022-06-29 30.38 30.59 29.66 30.51 0.3M
2022-06-28 31.05 31.40 30.36 30.44 0.4M
2022-06-27 31.14 31.30 30.52 31.01 0.3M
2022-06-24 30.06 31.36 29.74 30.90 1.0M
2022-06-23 28.88 30.03 28.85 29.98 0.5M
2022-06-22 30.00 30.59 28.89 28.96 0.8M
2022-06-21 34.00 34.23 29.51 30.25 1.6M
2022-06-17 34.82 35.23 33.58 35.00 1.3M
2022-06-16 35.72 35.72 34.54 34.87 0.4M
2022-06-15 37.43 37.43 36.25 36.62 0.4M
2022-06-14 36.65 37.21 35.89 37.00 0.4M
2022-06-13 37.33 37.78 36.28 36.61 0.3M
2022-06-10 38.60 38.82 37.89 38.21 0.2M
2022-06-09 39.18 39.41 38.71 39.06 0.2M
2022-06-08 40.29 40.29 38.69 39.09 0.3M
2022-06-07 38.14 40.51 37.70 40.33 0.4M
2022-06-06 37.58 38.50 36.92 38.32 0.5M
2022-06-03 37.60 37.91 36.98 37.36 0.4M
2022-06-02 37.44 37.93 37.00 37.90 0.6M
2022-06-01 38.47 38.93 37.24 37.29 0.5M
2022-05-31 38.62 38.98 37.90 38.19 0.5M
2022-05-27 39.16 39.79 38.28 38.81 0.5M
2022-05-26 38.65 39.75 38.56 39.06 0.4M
2022-05-25 37.29 38.64 36.80 38.10 0.3M
2022-05-24 38.66 38.74 37.10 37.38 0.7M
2022-05-23 40.24 40.28 38.70 38.94 0.4M
2022-05-20 40.84 41.00 38.89 39.93 0.5M
2022-05-19 40.04 41.73 38.67 40.75 0.4M
2022-05-18 41.28 41.30 40.06 40.55 0.5M
2022-05-17 41.43 42.21 41.04 41.74 0.3M
2022-05-16 40.98 42.03 40.77 41.24 0.3M
2022-05-13 41.51 42.51 40.28 41.25 0.3M
2022-05-12 41.38 42.34 40.39 41.37 0.4M
2022-05-11 42.40 42.88 41.27 41.58 0.6M
2022-05-10 42.80 43.61 42.23 42.44 0.6M
2022-05-09 44.64 44.94 42.35 42.58 0.5M
2022-05-06 44.86 45.76 44.28 45.05 0.5M
2022-05-05 45.29 45.77 44.50 45.17 0.4M
2022-05-04 44.89 46.35 43.65 45.49 0.6M
2022-05-03 44.27 44.34 42.71 43.50 0.4M
2022-05-02 43.05 44.64 43.00 44.20 0.4M
2022-04-29 43.76 44.64 42.50 43.03 0.4M
2022-04-28 43.85 44.64 43.14 44.09 0.3M
2022-04-27 43.69 44.57 43.07 43.44 0.3M
2022-04-26 45.73 45.73 43.37 44.04 0.4M
2022-04-25 44.50 46.64 44.50 46.27 0.6M
2022-04-22 46.12 46.12 44.61 44.69 0.5M
2022-04-21 46.39 46.78 45.87 46.27 0.3M
2022-04-20 45.89 46.30 45.66 46.04 0.3M
2022-04-19 45.56 46.93 45.51 45.57 0.3M
2022-04-18 45.94 46.48 45.59 45.93 0.4M
2022-04-14 46.30 47.13 45.77 45.92 0.7M
2022-04-13 45.66 47.20 45.18 46.36 0.4M
2022-04-12 45.42 46.41 44.87 45.46 0.5M
2022-04-11 45.41 47.21 44.80 44.94 0.4M
2022-04-08 45.80 46.09 45.09 45.50 0.4M
2022-04-07 45.06 45.75 44.37 45.63 0.5M
2022-04-06 44.40 45.21 44.10 44.88 0.5M
2022-04-05 45.98 46.59 44.41 44.79 0.4M
2022-04-04 46.40 46.57 45.17 46.07 0.4M
2022-04-01 45.98 46.75 45.95 46.31 0.2M
2022-03-31 46.39 46.81 45.62 45.83 0.3M
2022-03-30 46.94 47.91 46.45 46.65 0.3M
2022-03-29 46.91 48.00 46.76 47.40 0.3M
2022-03-28 45.97 46.76 45.64 46.56 0.2M
2022-03-25 45.63 46.18 45.21 46.09 0.3M
2022-03-24 45.25 46.41 45.25 45.61 0.3M
2022-03-23 46.35 46.58 45.09 45.36 0.3M
2022-03-22 45.47 47.25 45.41 46.37 0.6M
2022-03-21 46.31 46.66 45.03 45.42 0.3M
2022-03-18 46.35 47.45 46.21 46.98 0.7M
2022-03-17 46.10 46.81 45.47 46.30 0.3M
2022-03-16 44.02 47.22 43.29 46.43 0.5M
2022-03-15 44.07 44.36 42.92 43.70 0.4M
2022-03-14 42.85 44.64 42.67 43.61 0.3M
2022-03-11 42.72 43.26 41.82 42.50 0.3M
2022-03-10 43.85 44.01 41.81 42.87 0.3M
2022-03-09 44.04 44.98 43.42 44.33 0.3M
2022-03-08 42.67 45.10 42.18 43.26 0.4M
2022-03-07 43.35 44.28 41.61 42.51 0.4M
2022-03-04 43.79 44.64 43.06 43.38 0.5M
2022-03-03 45.07 45.36 43.53 44.17 0.3M
2022-03-02 42.92 45.55 42.92 44.73 0.4M
2022-03-01 44.10 44.69 42.13 42.65 0.5M
2022-02-28 43.80 44.42 43.51 44.00 0.4M
2022-02-25 44.77 45.27 43.86 44.41 0.4M
2022-02-24 41.79 45.25 41.79 44.57 0.5M
2022-02-23 43.55 44.93 42.57 42.76 0.6M
2022-02-22 44.02 44.78 42.82 42.98 0.4M
2022-02-18 43.76 45.00 43.70 44.37 0.2M
2022-02-17 44.30 44.82 43.82 44.08 0.2M
2022-02-16 44.31 44.95 43.83 44.72 0.2M
2022-02-15 43.80 44.80 43.79 44.59 0.2M
2022-02-14 43.66 44.47 43.39 43.51 0.2M
2022-02-11 43.44 44.65 43.11 43.50 0.2M
2022-02-10 43.38 44.33 43.01 43.46 0.3M
2022-02-09 44.05 44.77 43.81 44.33 0.3M
2022-02-08 43.38 44.50 43.16 43.57 0.9M
2022-02-07 42.66 44.02 42.52 43.53 0.2M
2022-02-04 43.44 43.44 41.51 42.47 0.4M
2022-02-03 43.81 44.32 42.93 43.45 0.2M
2022-02-02 44.06 44.50 42.96 43.59 0.3M
2022-02-01 44.47 44.97 42.96 44.11 0.3M
2022-01-31 43.12 44.33 42.65 44.23 0.3M
2022-01-28 41.75 43.17 41.02 43.14 0.4M
2022-01-27 42.19 43.19 41.39 41.94 0.4M
2022-01-26 43.56 43.88 41.96 42.20 0.4M
2022-01-25 43.31 43.84 42.03 42.91 0.5M
2022-01-24 41.83 44.66 41.13 44.23 0.7M
2022-01-21 42.73 43.65 42.02 42.25 0.6M
2022-01-20 42.62 44.00 42.00 43.00 0.5M
2022-01-19 42.05 43.57 41.51 42.69 0.4M
2022-01-18 41.87 43.33 41.65 42.29 0.5M
2022-01-14 43.05 45.49 41.91 42.54 1.0M
2022-01-13 41.25 41.63 40.69 41.25 0.2M
2022-01-12 41.56 41.98 40.84 40.90 0.3M
2022-01-11 41.46 42.36 41.16 41.64 0.3M
2022-01-10 41.00 41.86 40.07 41.73 0.5M
2022-01-07 42.16 42.74 41.16 41.25 0.4M
2022-01-06 42.49 43.21 41.73 42.06 0.3M
2022-01-05 43.21 43.96 42.34 42.49 0.5M
2022-01-04 41.63 43.49 40.77 43.27 0.4M
2022-01-03 41.30 42.50 41.15 41.71 0.7M