PRIMECAP Odyssey Stock (POSKX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| Apr 25, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Apr 24, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 36.97 | - |
| Apr 23, 2024 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | - |
| Apr 22, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| Apr 19, 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| Apr 18, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Apr 17, 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| Apr 16, 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| Apr 15, 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| Apr 12, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| Apr 11, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| Apr 10, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| Apr 09, 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| Apr 08, 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Apr 05, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Apr 04, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Apr 03, 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| Apr 02, 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| Apr 01, 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| Mar 28, 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| Mar 27, 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| Mar 26, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 25, 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| Mar 22, 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| Mar 21, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| Mar 20, 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| Mar 19, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 18, 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| Mar 15, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| Mar 14, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| Mar 13, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| Mar 12, 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Mar 11, 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| Mar 08, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 07, 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| Mar 06, 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| Mar 05, 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| Mar 04, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| Mar 01, 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| Feb 29, 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| Feb 28, 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| Feb 27, 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| Feb 26, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| Feb 23, 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| Feb 22, 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| Feb 21, 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| Feb 20, 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| Feb 16, 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| Feb 15, 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| Feb 14, 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| Feb 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| Feb 12, 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| Feb 09, 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| Feb 08, 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| Feb 07, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| Feb 06, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| Feb 05, 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| Feb 02, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| Feb 01, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 31, 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| Jan 30, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 29, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| Jan 26, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Jan 25, 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| Jan 24, 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| Jan 23, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| Jan 22, 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| Jan 19, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 18, 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 17, 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| Jan 16, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| Jan 12, 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Jan 11, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| Jan 10, 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| Jan 09, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 08, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Jan 05, 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| Jan 04, 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| Jan 03, 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| Jan 02, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| Dec 29, 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| Dec 28, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Dec 27, 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| Dec 26, 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| Dec 22, 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| Dec 21, 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| Dec 20, 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| Dec 19, 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| Dec 18, 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| Dec 15, 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| Dec 15, 2023 | 0.424 Dividend | |||||
| Dec 15, 2023 | 3.131 Capital Gain | |||||
| Dec 14, 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 34.63 | - |
| Dec 13, 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 34.32 | - |
| Dec 12, 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 33.78 | - |
| Dec 11, 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 33.76 | - |
| Dec 08, 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 33.57 | - |
| Dec 07, 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 33.42 | - |
| Dec 06, 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 33.16 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.