Quantcast

Historical Stock Prices

ODC 
$40.97
*  
0.93
2.22%
Get ODC Alerts
*Delayed - data as of Aug. 17, 2018  -  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 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/17/2018 41.74 41.839 40.63 40.97 7,110
08/16/2018 41.707 42.07 41.4 41.9 2,938
08/15/2018 41.245 42.0502 40.1301 41 3,178
08/14/2018 41.2 41.2 40.2 40.27 4,157
08/13/2018 41.5 41.5 40.94 40.95 2,366
08/10/2018 41.47 41.8 41.47 41.47 1,106
08/09/2018 42.11 42.11 40.94 42.01 2,493
08/08/2018 42.32 42.32 41.15 42.21 7,330
08/07/2018 42.981 42.981 41.25 42.7 2,972
08/06/2018 42.0098 42.051 41.1035 41.27 1,969
08/03/2018 42.3003 42.3003 41.11 41.58 5,375
08/02/2018 41.4 42.14 41.35 42.14 1,155
08/01/2018 42.63 42.68 41.6891 42.15 6,420
07/31/2018 42.5 43.1 41.952 42.36 7,599
07/30/2018 42.13 42.99 41.779 42.76 6,982
07/27/2018 44.06 44.06 42.38 42.51 7,583
07/26/2018 43.23 44.43 42.605 44.43 8,047
07/25/2018 44.17 44.87 42.66 43.31 8,255
07/24/2018 44.26 44.82 43.9247 44.09 7,151
07/23/2018 44.93 45.196 44.251 44.42 9,821
07/20/2018 45.14 45.7 44.25 45.16 6,612
07/19/2018 44.4 46.43 44.3754 45.14 17,553
07/18/2018 45.35 45.7097 44.16 44.17 7,549
07/17/2018 44.87 45.9487 44.87 45.01 5,204
07/16/2018 44.36 45.02 44.36 44.45 5,864
07/13/2018 45.29 45.29 44.1247 44.36 4,846
07/12/2018 46.55 46.55 44.7002 45.69 24,807
07/11/2018 46.26 46.5807 45.76 46.24 10,159
07/10/2018 45.03 46.73 44.271 46.36 34,476
07/09/2018 43.93 45.3 43.53 45.17 13,329
07/06/2018 44 44 42.4979 43.74 27,455
07/05/2018 42.35 44 42.28 43.7 8,875
07/03/2018 42.4 42.685 41.5644 42.49 3,026
07/02/2018 41.7 42.6 41 42.6 28,854
06/29/2018 43.45 43.45 41.07 42.14 6,414
06/28/2018 40.999 43.78 40.13 42.59 10,202
06/27/2018 42.82 43.015 41.21 41.21 5,218
06/26/2018 42.25 43.62 41.885 43.62 10,353
06/25/2018 43.04 43.736 42.07 42.44 9,867
06/22/2018 41.3 43.96 40.201 43.44 44,788
06/21/2018 42.03 42.8436 41.18 41.18 9,642
06/20/2018 42.55 42.86 41.5622 42.13 18,872
06/19/2018 42.54 42.89 41.8147 42.77 24,017
06/18/2018 41.57 43 41.5 43 11,646
06/15/2018 42.56 42.56 40.44 41.97 26,188
06/14/2018 41.74 42.95 40.61 42.94 15,821
06/13/2018 41.91 42.8747 41.41 41.42 1,652
06/12/2018 43.25 43.25 41.22 42.38 6,451
06/11/2018 44.25 45.0137 42.61 43.18 8,244
06/08/2018 44.53 45.075 44.15 44.79 14,806
06/07/2018 44.52 44.89 43.425 44.58 20,913
06/06/2018 41.66 44.44 41.0747 44.43 32,247
06/05/2018 40.52 42 39.8662 42 22,289
06/04/2018 40.32 40.52 39.76 40.52 18,765
06/01/2018 39.92 40.4 39.45 40.39 8,819
05/31/2018 39.4 39.7 38.37 38.91 8,282
05/30/2018 39.19 40.49 39.19 39.26 3,287
05/29/2018 38.63 39.13 38.2507 39.12 2,992
05/25/2018 38.54 38.9 38.54 38.9 2,639
05/24/2018 38.21 38.7 37.6254 38.7 5,370
05/23/2018 37.88 38.47 37.88 38.47 978
05/22/2018 38 38.82 38 38.48 4,907
05/21/2018 37.904 38.44 37.55 38.44 3,014
05/18/2018 37.25 37.5 36.944 37.5 5,137
05/17/2018 37.71 37.9547 35.77 37.09 15,798
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio