ODINE.ISODINE.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $347.50 | $349.00 | $343.00 | $347.50 | 140,484 |
| 1/14/2026 | $335.00 | $355.25 | $334.75 | $347.50 | 446,971 |
| 1/13/2026 | $321.00 | $335.00 | $317.25 | $332.00 | 472,487 |
| 1/12/2026 | $315.00 | $325.75 | $314.50 | $321.00 | 266,036 |
| 1/9/2026 | $308.50 | $319.75 | $306.00 | $314.50 | 395,786 |
| 1/8/2026 | $317.50 | $321.00 | $307.00 | $307.00 | 226,059 |
| 1/7/2026 | $323.00 | $323.00 | $314.50 | $317.50 | 270,880 |
| 1/6/2026 | $319.25 | $326.00 | $313.75 | $320.50 | 2.96M |
| 1/5/2026 | $316.50 | $324.00 | $316.50 | $319.00 | 242,261 |
| 1/2/2026 | $306.25 | $318.75 | $303.50 | $318.75 | 349,596 |
| 12/31/2025 | $308.00 | $308.50 | $298.25 | $304.50 | 437,975 |
| 12/30/2025 | $291.50 | $315.00 | $291.50 | $304.00 | 513,160 |
| 12/29/2025 | $290.75 | $296.00 | $285.00 | $291.00 | 321,599 |
| 12/26/2025 | $293.75 | $293.75 | $286.50 | $290.75 | 312,522 |
| 12/25/2025 | $296.50 | $297.00 | $291.50 | $293.75 | 198,265 |
| 12/24/2025 | $291.50 | $298.25 | $288.75 | $296.50 | 736,183 |
| 12/23/2025 | $285.00 | $292.50 | $283.50 | $291.50 | 315,538 |
| 12/22/2025 | $277.00 | $289.00 | $277.00 | $285.00 | 531,085 |
| 12/19/2025 | $283.00 | $285.50 | $273.00 | $277.00 | 734,985 |
| 12/18/2025 | $288.25 | $288.25 | $280.50 | $282.25 | 248,321 |
| 12/17/2025 | $289.00 | $293.25 | $286.25 | $286.25 | 259,019 |
| 12/16/2025 | $284.00 | $290.75 | $281.00 | $289.00 | 416,737 |
| 12/15/2025 | $283.00 | $285.50 | $279.25 | $283.50 | 266,217 |
| 12/12/2025 | $277.50 | $290.75 | $274.25 | $283.00 | 634,804 |
| 12/11/2025 | $276.00 | $278.00 | $274.25 | $277.50 | 173,594 |
| 12/10/2025 | $276.00 | $279.75 | $273.00 | $276.00 | 384,184 |
| 12/9/2025 | $268.00 | $277.50 | $267.00 | $274.75 | 357,961 |
| 12/8/2025 | $264.00 | $271.00 | $262.00 | $268.00 | 408,128 |
| 12/5/2025 | $263.00 | $280.00 | $258.50 | $264.50 | 862,858 |
| 12/4/2025 | $261.00 | $270.50 | $253.25 | $264.00 | 1.17M |
| 12/3/2025 | $242.00 | $265.75 | $242.00 | $265.75 | 4.00M |
| 12/2/2025 | $219.30 | $241.80 | $217.00 | $241.80 | 2.96M |
| 12/1/2025 | $227.00 | $227.00 | $216.60 | $219.90 | 775,196 |
| 11/28/2025 | $221.00 | $228.00 | $215.00 | $227.00 | 579,638 |
| 11/27/2025 | $228.40 | $229.60 | $206.80 | $221.00 | 1.35M |
| 11/26/2025 | $232.70 | $235.00 | $226.90 | $228.40 | 496,588 |
| 11/25/2025 | $234.00 | $241.50 | $227.70 | $232.60 | 863,774 |
| 11/24/2025 | $230.00 | $243.10 | $227.10 | $234.00 | 936,204 |
| 11/21/2025 | $234.50 | $237.00 | $226.70 | $230.00 | 1.41M |
| 11/20/2025 | $230.00 | $241.70 | $226.30 | $234.30 | 1.27M |
| 11/19/2025 | $228.00 | $234.00 | $207.00 | $230.00 | 2.95M |
| 11/18/2025 | $223.60 | $232.70 | $223.60 | $227.60 | 787,342 |
| 11/17/2025 | $273.00 | $273.00 | $248.40 | $248.40 | 1.30M |
| 11/14/2025 | $283.00 | $285.25 | $269.25 | $276.00 | 1.43M |
| 11/13/2025 | $298.00 | $299.75 | $283.25 | $283.25 | 1.32M |
| 11/12/2025 | $291.50 | $301.50 | $285.00 | $298.00 | 1.65M |
| 11/11/2025 | $281.00 | $300.00 | $260.50 | $290.75 | 3.90M |
| 11/10/2025 | $259.00 | $280.50 | $258.00 | $280.50 | 2.08M |
| 11/7/2025 | $248.70 | $259.00 | $246.30 | $255.50 | 1.16M |
| 11/6/2025 | $233.00 | $249.90 | $233.00 | $248.50 | 1.51M |
| 11/5/2025 | $222.50 | $238.00 | $219.00 | $232.00 | 1.47M |
| 11/4/2025 | $220.20 | $224.50 | $215.80 | $219.70 | 675,127 |
| 11/3/2025 | $212.10 | $222.20 | $210.60 | $220.00 | 847,660 |
| 10/31/2025 | $208.50 | $218.00 | $208.50 | $210.20 | 1.17M |
| 10/30/2025 | $198.10 | $209.90 | $196.70 | $208.30 | 1.30M |
| 10/28/2025 | $198.00 | $200.50 | $196.00 | $198.10 | 272,600 |
| 10/27/2025 | $196.00 | $197.90 | $193.60 | $196.90 | 517,492 |
| 10/24/2025 | $199.20 | $199.70 | $192.20 | $194.90 | 878,332 |
| 10/23/2025 | $201.00 | $201.40 | $197.00 | $199.10 | 380,534 |
| 10/22/2025 | $199.20 | $200.70 | $194.90 | $200.00 | 788,516 |
| 10/21/2025 | $189.10 | $199.00 | $188.40 | $199.00 | 1.13M |
| 10/20/2025 | $185.80 | $189.90 | $181.10 | $189.10 | 1.34M |
| 10/17/2025 | $194.00 | $200.40 | $185.80 | $185.80 | 2.00M |