Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
O4D Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 07 2025 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| Mar 06 2025 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| Mar 05 2025 | 42.00 | 0.00 | 0.00% | 42.00 | 42.00 | 42.00 | 0.00 |
| Mar 04 2025 | 42.00 | -0.80 | -1.87% | 42.00 | 42.00 | 42.00 | 2 |
| Mar 03 2025 | 42.80 | 0.40 | 0.94% | 42.80 | 42.80 | 42.80 | 2 |
| Feb 28 2025 | 42.40 | -0.40 | -0.93% | 42.40 | 42.40 | 42.40 | 24 |
| Feb 27 2025 | 42.80 | 1.20 | 2.88% | 42.80 | 42.80 | 42.80 | 59 |
| Feb 26 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 25 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 24 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 21 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 20 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 19 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 18 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 17 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 14 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 13 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 12 2025 | 41.60 | 0.00 | 0.00% | 41.60 | 41.60 | 41.60 | 0.00 |
| Feb 11 2025 | 41.60 | 0.80 | 1.96% | 41.60 | 41.60 | 41.60 | 10 |
| Feb 10 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Feb 07 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Feb 06 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Feb 05 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Feb 04 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Feb 03 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 31 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 30 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 29 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 28 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 27 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 24 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 23 2025 | 40.80 | -1.60 | -3.77% | 40.80 | 40.80 | 40.80 | 59 |
| Jan 22 2025 | 42.40 | 1.00 | 2.42% | 42.40 | 42.40 | 42.40 | 2 |
| Jan 21 2025 | 41.40 | 1.00 | 2.48% | 41.40 | 41.40 | 41.40 | 10 |
| Jan 20 2025 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Jan 17 2025 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Jan 16 2025 | 40.40 | 0.00 | 0.00% | 40.40 | 40.40 | 40.40 | 0.00 |
| Jan 15 2025 | 40.40 | -0.40 | -0.98% | 40.40 | 40.40 | 40.40 | 60 |
| Jan 14 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 13 2025 | 40.80 | 0.00 | 0.00% | 40.80 | 40.80 | 40.80 | 0.00 |
| Jan 10 2025 | 40.80 | 1.20 | 3.03% | 40.80 | 40.80 | 40.80 | 12 |
| Jan 09 2025 | 39.60 | 0.00 | 0.00% | 39.60 | 39.60 | 39.60 | 0.00 |
| Jan 08 2025 | 39.60 | 0.00 | 0.00% | 39.60 | 39.60 | 39.60 | 0.00 |
| Jan 07 2025 | 39.60 | -44.40 | -52.86% | 39.60 | 39.60 | 39.60 | 61 |
| Jan 06 2025 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| Jan 03 2025 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| Jan 02 2025 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| Dec 30 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| Dec 27 2024 | 84.00 | -0.50 | -0.59% | 84.50 | 85.50 | 84.00 | 39 |
| Dec 23 2024 | 84.50 | -2.00 | -2.31% | 84.50 | 84.50 | 84.50 | 115 |
| Dec 20 2024 | 86.50 | 1.50 | 1.76% | 86.50 | 86.50 | 86.50 | 20 |
| Dec 19 2024 | 85.00 | -3.00 | -3.41% | 84.50 | 85.00 | 84.50 | 61 |
| Dec 18 2024 | 88.00 | 6.50 | 7.98% | 87.00 | 88.00 | 87.00 | 37 |
| Dec 17 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 0.00 |
| Dec 16 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 0.00 |
| Dec 13 2024 | 81.50 | -3.50 | -4.12% | 82.00 | 82.00 | 81.50 | 47 |
| Dec 12 2024 | 85.00 | 8.00 | 10.39% | 85.00 | 85.00 | 85.00 | 10 |
| Dec 11 2024 | 77.00 | -1.00 | -1.28% | 77.00 | 77.00 | 77.00 | 62 |
| Dec 10 2024 | 78.00 | 12.50 | 19.08% | 69.50 | 78.00 | 69.50 | 54 |
| Dec 09 2024 | 65.50 | 0.00 | 0.00% | 65.50 | 65.50 | 65.50 | 0.00 |
