Singapore markets close in 51 minutes
Straits Times Index
3,175.46 -12.20 (-0.38%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,232.78 -153.09 (-0.93%) FTSE 100
7,831.91 -45.14 (-0.57%) Bitcoin USD
65,114.54 +3,877.08 (+6.33%) CMC Crypto 200
1,328.14 +15.52 (+1.18%)
PRIMECAP Odyssey Growth (POGRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 17 Apr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 16 Apr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 15 Apr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 12 Apr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 11 Apr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 10 Apr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 09 Apr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 Apr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 Apr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 04 Apr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 03 Apr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 02 Apr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 Apr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 28 Mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 27 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 26 Mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 25 Mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 Mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 21 Mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 20 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 19 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 18 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 15 Mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 Mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 13 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 11 Mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 08 Mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 07 Mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 Mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 05 Mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 04 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 01 Mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 Feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 28 Feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 Feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 26 Feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 23 Feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 22 Feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 Feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 20 Feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 Feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 15 Feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 14 Feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 13 Feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 12 Feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 09 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 08 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 06 Feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 05 Feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 02 Feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 01 Feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 31 Jan 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 30 Jan 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 Jan 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 Jan 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 25 Jan 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 24 Jan 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 23 Jan 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 22 Jan 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 19 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 18 Jan 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 Jan 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 16 Jan 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 12 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 11 Jan 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 10 Jan 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 09 Jan 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 08 Jan 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 Jan 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 04 Jan 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 Jan 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 02 Jan 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 29 Dec 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 28 Dec 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 27 Dec 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 26 Dec 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 22 Dec 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 21 Dec 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 20 Dec 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 19 Dec 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 18 Dec 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 15 Dec 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| 15 Dec 2023 | 0.193 Dividend | |||||
| 15 Dec 2023 | 4.686 Capital gain | |||||
| 14 Dec 2023 | 40.92 | 40.92 | 40.92 | 40.92 | 36.04 | - |
| 13 Dec 2023 | 40.44 | 40.44 | 40.44 | 40.44 | 35.62 | - |
| 12 Dec 2023 | 39.85 | 39.85 | 39.85 | 39.85 | 35.10 | - |
| 11 Dec 2023 | 39.64 | 39.64 | 39.64 | 39.64 | 34.91 | - |
| 08 Dec 2023 | 39.45 | 39.45 | 39.45 | 39.45 | 34.75 | - |
| 07 Dec 2023 | 39.34 | 39.34 | 39.34 | 39.34 | 34.65 | - |
| 06 Dec 2023 | 39.01 | 39.01 | 39.01 | 39.01 | 34.36 | - |
| 05 Dec 2023 | 38.99 | 38.99 | 38.99 | 38.99 | 34.34 | - |
| 04 Dec 2023 | 39.12 | 39.12 | 39.12 | 39.12 | 34.46 | - |
| 01 Dec 2023 | 39.25 | 39.25 | 39.25 | 39.25 | 34.57 | - |
| 30 Nov 2023 | 38.93 | 38.93 | 38.93 | 38.93 | 34.29 | - |
| 29 Nov 2023 | 38.74 | 38.74 | 38.74 | 38.74 | 34.12 | - |
| 28 Nov 2023 | 38.66 | 38.66 | 38.66 | 38.66 | 34.05 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.