Historical Stock Prices

ODC 
$30.37
*  
0.26
0.85%
Get ODC Alerts
*Delayed - data as of Feb. 27, 2015  -  Find a broker to begin trading ODC now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 30.63 30.65 30.13 30.37 5,543
02/26/2015 30.67 30.676 30.51 30.63 2,477
02/25/2015 30.6 31.05 30.52 30.52 1,633
02/24/2015 30.55 30.82 30.51 30.79 2,646
02/23/2015 31 31.2 30.55 30.74 3,114
02/20/2015 31.18 31.18 30.5078 30.91 7,137
02/19/2015 31.28 31.5 31.09 31.09 1,619
02/18/2015 31.66 31.66 31.09 31.28 4,403
02/17/2015 32.3 32.57 31.66 31.88 8,852
02/13/2015 32.1 32.61 32 32.55 6,143
02/12/2015 31.96 32.06 31.66 31.94 8,296
02/11/2015 31.47 31.95 31.47 31.95 2,312
02/10/2015 31.78 32.02 31.47 31.7 4,546
02/09/2015 31.28 31.85 31.28 31.48 3,057
02/06/2015 31.47 31.94 31.47 31.62 3,382
02/05/2015 31.7 31.97 31.09 31.77 3,717
02/04/2015 31.4 31.64 30.81 31.29 7,734
02/03/2015 30.59 31.75 30.46 31.74 5,755
02/02/2015 30.45 30.69 30.15 30.69 4,858
01/30/2015 30.24 30.67 30.11 30.62 9,166
01/29/2015 30.15 30.6 30.15 30.58 2,897
01/28/2015 30.68 30.68 30.1 30.12 7,538
01/27/2015 30.39 31 30.1 30.48 7,909
01/26/2015 30.84 31.04 30.19 30.56 4,720
01/23/2015 30.88 31.1 30.08 30.9 3,653
01/22/2015 30.54 30.81 30 30.59 5,670
01/21/2015 30.3 31.13 29.9 30.2 11,553
01/20/2015 30.84 31.1 30.52 30.75 3,091
01/16/2015 29.97 31.21 29.97 31.06 8,920
01/15/2015 31.42 31.42 29.99 30.14 8,052
01/14/2015 30.25 30.26 30.12 30.24 3,059
01/13/2015 30 30.44 30 30.44 4,143
01/12/2015 30.482 30.61 29.88 29.98 8,125
01/09/2015 30.82 30.82 30.51 30.67 4,759
01/08/2015 31.1 31.1 30.53 30.67 9,238
01/07/2015 31.42 31.42 30.51 30.77 6,386
01/06/2015 31.99 32 31 31.32 11,996
01/05/2015 32.49 32.49 31.66 31.93 8,473
01/02/2015 32.5 32.89 31.96 32.5 5,252
12/31/2014 32.4 32.63 32.39 32.63 6,045
12/30/2014 32.83 32.93 32.39 32.65 3,148
12/29/2014 32.8 32.8 32.015 32.49 4,247
12/26/2014 31.91 32.78 31.6501 32.69 5,805
12/24/2014 31.86 31.97 31.34 31.76 4,829
12/23/2014 31.52 31.87 30.91 31.48 15,324
12/22/2014 31.08 31.43 30.91 31.43 6,422
12/19/2014 30.94 31.49 30.9138 31.03 15,676
12/18/2014 30.51 31.49 30.51 31.08 20,544
12/17/2014 29.1 30.8 28.94 30.67 9,603
12/16/2014 28.86 29.47 28.53 28.88 5,022
12/15/2014 28.9 29.178 28.33 28.81 7,721
12/12/2014 29.89 29.89 28.55 28.94 13,415
12/11/2014 29.94 30.52 29.89 30.3 8,767
12/10/2014 30.81 30.81 29.89 29.97 4,761
12/09/2014 29.63 30.5 29.4016 30.5 10,898
12/08/2014 28.91 29.87 28.51 29.75 6,645
12/05/2014 27.49 29.18 27.49 28.61 10,081
12/04/2014 27.67 27.88 27.5 27.63 4,073
12/03/2014 27.23 27.97 26.84 27.81 6,557
12/02/2014 27.01 27.25 26.82 27.18 4,453
12/01/2014 27 27.128 27 27.02 5,190
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?