ODP

ODP
🏛️ usa →
27.82
Last Update: 2025-10-02
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
2023-12-29 57.27 57.29 55.89 56.30 0.2M
2023-12-28 58.33 58.33 56.69 57.14 0.2M
2023-12-27 58.42 58.98 58.15 58.55 0.2M
2023-12-26 57.08 58.33 56.86 58.30 0.2M
2023-12-22 55.95 57.00 55.68 56.67 0.2M
2023-12-21 54.20 56.39 52.52 56.14 0.3M
2023-12-20 54.59 55.31 53.64 53.75 0.3M
2023-12-19 53.39 54.10 52.76 54.06 0.3M
2023-12-18 52.40 54.04 52.12 53.29 0.4M
2023-12-15 50.16 51.29 49.19 51.21 1.1M
2023-12-14 48.64 50.54 47.50 49.74 0.6M
2023-12-13 47.62 48.25 46.58 48.03 0.3M
2023-12-12 47.45 47.85 47.00 47.67 0.2M
2023-12-11 47.19 47.86 46.31 47.35 0.3M
2023-12-08 46.39 47.17 46.11 46.94 0.2M
2023-12-07 45.98 46.64 44.98 46.57 0.4M
2023-12-06 46.40 47.29 45.80 45.80 0.3M
2023-12-05 45.91 46.60 45.68 46.21 0.4M
2023-12-04 45.69 46.55 45.39 46.05 0.4M
2023-12-01 45.66 46.57 45.66 45.99 0.3M
2023-11-30 44.63 45.61 43.92 45.55 0.3M
2023-11-29 45.32 46.11 44.47 44.50 0.2M
2023-11-28 45.90 46.20 44.87 44.91 0.3M
2023-11-27 47.85 48.00 45.95 46.09 0.3M
2023-11-24 48.64 48.78 47.93 48.01 0.1M
2023-11-22 48.77 49.00 48.43 48.61 0.1M
2023-11-21 48.93 48.93 48.20 48.35 0.2M
2023-11-20 47.98 49.15 47.71 49.13 0.2M
2023-11-17 47.81 48.98 47.81 48.08 0.3M
2023-11-16 47.96 48.29 47.21 47.24 0.2M
2023-11-15 48.09 48.85 48.00 48.42 0.3M
2023-11-14 47.91 49.01 47.91 48.00 0.4M
2023-11-13 44.69 46.94 44.65 46.81 0.4M
2023-11-10 44.23 44.76 43.78 44.75 0.3M
2023-11-09 45.29 45.34 43.66 44.11 0.3M
2023-11-08 48.40 48.63 44.77 44.84 0.4M
2023-11-07 47.56 48.73 47.24 47.45 0.3M
2023-11-06 48.16 48.41 47.74 47.95 0.3M
2023-11-03 47.51 48.94 47.34 48.45 0.4M
2023-11-02 46.37 47.15 45.13 46.88 0.2M
2023-11-01 45.03 45.92 44.47 45.87 0.3M
2023-10-31 44.59 45.15 44.03 44.92 0.3M
2023-10-30 44.41 45.21 44.35 44.69 0.3M
2023-10-27 43.48 44.00 42.99 43.99 0.2M
2023-10-26 43.36 44.19 43.02 43.74 0.2M
2023-10-25 42.93 43.53 42.93 43.20 0.2M
2023-10-24 44.36 44.95 43.09 43.13 0.2M
2023-10-23 43.81 44.73 43.55 44.24 0.3M
2023-10-20 44.32 44.43 43.70 43.79 0.3M
2023-10-19 44.50 44.84 43.87 44.29 0.2M
2023-10-18 44.93 45.19 44.47 44.59 0.2M
2023-10-17 44.35 45.81 44.35 45.27 0.3M
2023-10-16 43.94 44.93 43.94 44.48 0.2M
2023-10-13 44.13 44.22 43.37 43.45 0.2M
2023-10-12 45.77 45.77 43.80 43.99 0.2M
2023-10-11 45.47 46.55 45.27 45.75 0.3M
2023-10-10 46.16 46.66 44.86 45.45 0.3M
2023-10-09 46.07 46.99 45.97 46.02 0.3M
2023-10-06 45.68 46.83 45.31 46.50 0.2M
2023-10-05 46.74 46.85 45.60 45.83 0.3M
2023-10-04 46.47 46.94 46.04 46.84 0.3M
2023-10-03 46.69 47.33 46.01 46.35 0.3M
2023-10-02 46.19 47.14 46.13 47.14 0.3M
2023-09-29 46.47 46.86 46.09 46.15 0.2M
2023-09-28 45.14 46.54 45.13 46.38 0.3M
2023-09-27 45.71 46.33 45.11 45.16 0.2M
2023-09-26 45.90 46.35 45.46 45.55 0.2M
2023-09-25 45.39 46.45 45.33 46.18 0.2M
2023-09-22 45.26 45.90 44.96 45.48 0.2M
2023-09-21 45.86 46.33 45.22 45.22 0.3M
2023-09-20 47.12 47.40 46.02 46.09 0.3M
2023-09-19 47.00 47.31 46.68 46.81 0.3M
2023-09-18 47.32 47.57 46.67 46.89 0.4M
2023-09-15 48.47 48.47 46.95 47.13 1.5M
2023-09-14 47.48 48.56 47.48 48.47 0.3M
2023-09-13 47.64 47.86 46.72 46.98 0.2M
2023-09-12 47.78 47.97 47.17 47.32 0.3M
2023-09-11 48.33 48.87 47.70 47.78 0.3M
2023-09-08 47.50 48.09 47.37 47.95 0.3M
2023-09-07 47.44 47.88 47.27 47.50 0.3M
2023-09-06 48.63 48.63 47.21 47.54 0.3M
2023-09-05 49.61 49.61 48.31 48.62 0.4M
2023-09-01 49.50 49.95 49.50 49.65 0.2M
2023-08-31 49.17 49.96 49.17 49.32 0.3M
2023-08-30 49.37 49.50 48.89 49.43 0.2M
2023-08-29 49.03 49.32 48.72 49.25 0.3M
2023-08-28 48.58 49.67 48.58 49.23 0.3M
2023-08-25 48.63 49.31 47.76 48.22 0.2M
2023-08-24 48.84 49.51 48.22 48.26 0.3M
2023-08-23 49.42 49.45 48.70 48.96 0.5M
2023-08-22 48.82 48.84 48.03 48.78 0.4M
2023-08-21 48.95 49.60 48.66 48.90 0.3M
2023-08-18 47.01 48.97 47.01 48.85 0.3M
2023-08-17 47.63 48.02 47.22 47.56 0.3M
2023-08-16 47.64 48.16 47.18 47.26 0.3M
2023-08-15 47.77 48.30 47.12 48.03 0.3M
2023-08-14 48.22 48.44 47.67 48.31 0.3M
2023-08-11 50.70 51.11 47.15 48.10 0.5M
2023-08-10 50.44 51.15 49.74 51.00 0.6M
2023-08-09 47.42 50.38 47.42 49.88 0.6M
2023-08-08 48.11 48.22 47.04 48.22 0.3M
2023-08-07 47.71 48.86 47.71 48.72 0.3M
2023-08-04 48.79 48.79 47.60 47.64 0.3M
2023-08-03 48.80 49.21 48.55 48.63 0.2M
2023-08-02 49.65 49.94 48.92 48.93 0.2M
2023-08-01 49.57 50.01 49.31 49.96 0.2M
2023-07-31 49.76 50.10 49.65 49.88 0.2M
2023-07-28 49.91 50.13 49.66 49.72 0.1M
2023-07-27 49.53 50.12 49.51 49.75 0.2M
2023-07-26 49.33 49.99 49.11 49.52 0.2M
2023-07-25 48.84 49.28 48.46 48.89 0.3M
2023-07-24 48.14 48.98 48.14 48.81 0.3M
2023-07-21 49.12 49.12 48.08 48.11 0.3M
2023-07-20 48.51 49.07 48.26 48.76 0.4M
2023-07-19 48.56 48.56 48.00 48.30 0.4M
2023-07-18 47.73 48.74 47.73 48.51 0.3M
2023-07-17 47.22 48.18 47.01 47.77 0.3M
2023-07-14 47.92 47.93 46.67 47.32 0.3M
2023-07-13 47.95 48.09 47.58 47.97 0.3M
2023-07-12 48.67 48.89 47.84 47.92 0.2M
2023-07-11 48.15 48.55 47.83 48.13 0.3M
2023-07-10 48.03 49.08 47.69 47.78 0.3M
2023-07-07 47.58 48.76 47.58 48.19 0.2M
2023-07-06 47.88 48.29 47.28 47.43 0.4M
2023-07-05 47.81 48.49 47.27 48.19 0.4M
2023-07-03 46.83 47.99 46.55 47.95 0.3M
2023-06-30 46.80 47.04 46.29 46.82 0.3M
2023-06-29 46.39 47.43 46.39 46.49 0.4M
2023-06-28 46.48 46.74 45.76 46.26 0.3M
2023-06-27 45.25 46.52 45.10 46.51 0.3M
2023-06-26 45.55 46.20 44.88 45.22 0.4M
2023-06-23 41.10 45.45 40.79 45.43 1.7M
2023-06-22 41.08 41.17 40.44 40.80 0.3M
2023-06-21 41.90 42.18 40.88 40.89 0.6M
2023-06-20 41.80 42.18 41.19 41.73 0.5M
2023-06-16 42.96 42.96 41.12 41.75 3.3M
2023-06-15 42.42 42.70 41.90 42.53 0.5M
2023-06-14 44.24 44.26 42.05 42.41 0.6M
2023-06-13 44.00 44.27 43.73 43.92 0.5M
2023-06-12 43.92 44.04 43.13 43.77 0.4M
2023-06-09 43.23 43.94 43.01 43.80 0.3M
2023-06-08 44.23 44.23 43.05 43.12 0.4M
2023-06-07 43.51 44.54 43.37 44.27 0.6M
2023-06-06 42.24 43.51 42.24 43.37 0.5M
2023-06-05 42.44 42.75 41.24 42.43 0.4M
2023-06-02 41.10 43.18 40.67 42.90 0.5M
2023-06-01 40.06 40.71 39.36 40.41 0.4M
2023-05-31 40.98 41.63 39.97 40.06 0.7M
2023-05-30 41.47 41.47 40.97 41.11 0.3M
2023-05-26 40.85 41.53 40.85 41.28 0.3M
2023-05-25 41.00 41.30 40.85 41.01 0.3M
2023-05-24 41.13 41.50 40.81 41.00 0.3M
2023-05-23 41.07 41.70 41.00 41.01 0.3M
2023-05-22 41.72 41.89 40.87 41.16 0.4M
2023-05-19 41.54 41.89 40.55 41.62 0.4M
2023-05-18 41.15 41.69 40.73 41.52 0.3M
2023-05-17 40.71 41.32 40.62 41.21 0.4M
2023-05-16 41.78 41.94 40.48 40.48 0.2M
2023-05-15 41.96 42.31 41.59 42.29 0.3M
2023-05-12 41.67 42.00 41.39 41.61 0.4M
2023-05-11 42.54 43.24 41.55 41.86 0.3M
2023-05-10 44.95 45.40 42.07 42.60 0.8M
2023-05-09 41.79 42.47 41.34 41.96 0.3M
2023-05-08 42.57 42.87 41.83 42.04 0.4M
2023-05-05 42.10 43.33 41.83 42.50 0.3M
2023-05-04 42.17 42.19 41.43 41.52 0.3M
2023-05-03 42.99 43.56 42.23 42.27 0.4M
2023-05-02 43.34 43.50 42.40 43.07 0.2M
2023-05-01 43.22 43.84 43.17 43.67 0.2M
2023-04-28 43.23 43.84 43.06 43.21 0.2M
2023-04-27 43.27 43.83 42.54 43.40 0.2M
2023-04-26 43.12 43.50 42.64 42.76 0.2M
2023-04-25 44.57 45.09 43.15 43.18 0.2M
2023-04-24 44.33 45.12 44.08 45.10 0.2M
2023-04-21 44.41 45.30 42.95 44.37 0.2M
2023-04-20 43.98 44.88 43.93 44.54 0.2M
2023-04-19 43.11 44.61 42.96 44.28 0.2M
2023-04-18 43.75 43.91 43.09 43.21 0.2M
2023-04-17 43.71 43.97 43.16 43.48 0.2M
2023-04-14 44.37 45.03 43.15 43.55 0.3M
2023-04-13 42.80 44.05 42.47 44.01 0.3M
2023-04-12 44.01 44.15 42.55 42.67 0.2M
2023-04-11 43.95 44.44 43.61 43.72 0.2M
2023-04-10 43.44 44.12 42.73 43.89 0.4M
2023-04-06 42.87 43.20 42.03 43.07 0.3M
2023-04-05 43.54 43.55 42.75 42.78 0.4M
2023-04-04 45.14 45.14 43.83 43.86 0.2M
2023-04-03 44.98 45.46 44.47 45.08 0.4M
2023-03-31 45.00 45.20 44.62 44.98 0.5M
2023-03-30 44.76 45.20 44.31 44.83 0.3M
2023-03-29 45.00 45.00 43.61 44.43 0.3M
2023-03-28 44.72 45.53 44.52 44.79 0.3M
2023-03-27 45.35 45.63 44.62 44.93 0.3M
2023-03-24 44.24 45.28 43.91 45.12 0.2M
2023-03-23 45.38 45.69 44.32 44.76 0.2M
2023-03-22 45.81 46.80 45.23 45.24 0.2M
2023-03-21 46.78 47.40 45.64 45.89 0.3M
2023-03-20 45.12 47.09 45.08 46.16 0.5M
2023-03-17 45.50 45.75 44.44 44.71 0.8M
2023-03-16 44.75 46.02 44.50 46.00 0.3M
2023-03-15 46.54 46.59 44.38 45.29 0.5M
2023-03-14 47.96 48.40 47.36 48.01 0.4M
2023-03-13 46.91 47.73 46.00 46.41 0.2M
2023-03-10 47.66 48.21 47.22 47.67 0.3M
2023-03-09 48.83 49.31 47.55 47.67 0.4M
2023-03-08 49.05 49.37 48.03 48.77 0.3M
2023-03-07 49.02 49.80 48.51 48.97 0.4M
2023-03-06 50.29 50.87 48.14 48.75 0.4M
2023-03-03 51.52 51.87 49.87 49.99 0.5M
2023-03-02 49.16 51.48 48.66 51.41 0.5M
2023-03-01 47.24 49.64 44.97 49.26 0.6M
2023-02-28 45.77 46.06 45.23 45.28 0.4M
2023-02-27 46.31 46.54 45.29 45.76 0.4M
2023-02-24 46.92 46.92 45.64 46.02 0.3M
2023-02-23 48.14 48.54 47.29 47.47 0.3M
2023-02-22 49.09 49.50 47.94 48.16 0.4M
2023-02-21 51.43 51.55 49.09 49.10 0.4M
2023-02-17 51.49 52.43 51.05 52.19 0.3M
2023-02-16 51.16 51.94 50.73 51.06 0.6M
2023-02-15 50.59 52.08 50.56 51.77 0.3M
2023-02-14 50.94 51.78 50.90 51.25 0.2M
2023-02-13 50.29 51.27 50.25 51.20 0.3M
2023-02-10 50.42 50.89 50.01 50.22 0.2M
2023-02-09 51.71 52.05 50.61 50.76 0.2M
2023-02-08 51.45 51.72 50.87 51.57 0.2M
2023-02-07 51.51 51.99 50.81 51.75 0.2M
2023-02-06 52.21 52.54 51.59 51.82 0.2M
2023-02-03 52.48 53.59 52.40 52.59 0.4M
2023-02-02 52.15 53.12 52.15 53.00 0.4M
2023-02-01 51.54 52.71 51.24 51.99 0.4M
2023-01-31 51.18 51.77 50.78 51.60 0.5M
2023-01-30 51.32 51.77 50.99 51.09 0.2M
2023-01-27 51.37 51.94 50.80 51.75 0.3M
2023-01-26 51.25 51.73 51.07 51.47 0.3M
2023-01-25 50.04 51.21 49.90 51.19 0.3M
2023-01-24 50.40 51.21 50.09 50.28 0.3M
2023-01-23 50.61 51.28 50.20 50.57 0.3M
2023-01-20 49.31 50.78 48.62 50.50 0.5M
2023-01-19 49.78 49.78 49.03 49.18 0.4M
2023-01-18 51.60 52.19 49.71 49.86 0.5M
2023-01-17 50.62 51.59 50.53 51.56 0.4M
2023-01-13 49.96 51.01 49.85 50.98 0.5M
2023-01-12 49.50 50.51 49.29 50.30 0.5M
2023-01-11 48.74 49.18 48.67 49.09 0.3M
2023-01-10 48.07 48.77 47.91 48.74 0.4M
2023-01-09 49.54 49.88 48.19 48.24 0.5M
2023-01-06 48.02 49.99 48.02 49.81 0.5M
2023-01-05 47.49 48.10 47.23 47.84 0.4M
2023-01-04 47.41 48.18 47.13 47.56 0.6M
2023-01-03 45.61 47.59 45.57 47.24 0.7M