Singapore markets closed
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,010.60 +43.37 (+0.87%) Dow
38,239.98 +253.58 (+0.67%) Nasdaq
15,451.31 +169.30 (+1.11%) Bitcoin USD
66,129.22 -48.42 (-0.07%) CMC Crypto 200
1,421.83 +7.07 (+0.50%)
PRIMECAP Odyssey Stock (POSKX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Apr 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 19 Apr 2024 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | - |
| 18 Apr 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 17 Apr 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 16 Apr 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 15 Apr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 12 Apr 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 11 Apr 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 37.61 | - |
| 10 Apr 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 37.44 | - |
| 09 Apr 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 08 Apr 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 05 Apr 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 04 Apr 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 03 Apr 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 02 Apr 2024 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | - |
| 01 Apr 2024 | 38.37 | 38.37 | 38.37 | 38.37 | 38.37 | - |
| 28 Mar 2024 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | - |
| 27 Mar 2024 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | - |
| 26 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 25 Mar 2024 | 37.97 | 37.97 | 37.97 | 37.97 | 37.97 | - |
| 22 Mar 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 21 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 20 Mar 2024 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | - |
| 19 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 18 Mar 2024 | 37.43 | 37.43 | 37.43 | 37.43 | 37.43 | - |
| 15 Mar 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 14 Mar 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 13 Mar 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 12 Mar 2024 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 11 Mar 2024 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | - |
| 08 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 07 Mar 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 06 Mar 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 05 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 04 Mar 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 01 Mar 2024 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | - |
| 29 Feb 2024 | 36.94 | 36.94 | 36.94 | 36.94 | 36.94 | - |
| 28 Feb 2024 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | - |
| 27 Feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 26 Feb 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | - |
| 23 Feb 2024 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 22 Feb 2024 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | - |
| 21 Feb 2024 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | - |
| 20 Feb 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 16 Feb 2024 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 15 Feb 2024 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | - |
| 14 Feb 2024 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | - |
| 13 Feb 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | - |
| 12 Feb 2024 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | - |
| 09 Feb 2024 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | - |
| 08 Feb 2024 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | - |
| 07 Feb 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | - |
| 06 Feb 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 05 Feb 2024 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | - |
| 02 Feb 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 35.67 | - |
| 01 Feb 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 31 Jan 2024 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | - |
| 30 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 29 Jan 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | - |
| 26 Jan 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 25 Jan 2024 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | - |
| 24 Jan 2024 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | - |
| 23 Jan 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | - |
| 22 Jan 2024 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | - |
| 19 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 18 Jan 2024 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| 17 Jan 2024 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | - |
| 16 Jan 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | - |
| 12 Jan 2024 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 11 Jan 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | - |
| 10 Jan 2024 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | - |
| 09 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 08 Jan 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| 05 Jan 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 04 Jan 2024 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | - |
| 03 Jan 2024 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | - |
| 02 Jan 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | - |
| 29 Dec 2023 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | - |
| 28 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 27 Dec 2023 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - |
| 26 Dec 2023 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | - |
| 22 Dec 2023 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | - |
| 21 Dec 2023 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | - |
| 20 Dec 2023 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | - |
| 19 Dec 2023 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | - |
| 18 Dec 2023 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | - |
| 15 Dec 2023 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | - |
| 15 Dec 2023 | 0.424 Dividend | |||||
| 15 Dec 2023 | 3.131 Capital gain | |||||
| 14 Dec 2023 | 38.18 | 38.18 | 38.18 | 38.18 | 34.63 | - |
| 13 Dec 2023 | 37.84 | 37.84 | 37.84 | 37.84 | 34.32 | - |
| 12 Dec 2023 | 37.25 | 37.25 | 37.25 | 37.25 | 33.78 | - |
| 11 Dec 2023 | 37.23 | 37.23 | 37.23 | 37.23 | 33.76 | - |
| 08 Dec 2023 | 37.02 | 37.02 | 37.02 | 37.02 | 33.57 | - |
| 07 Dec 2023 | 36.85 | 36.85 | 36.85 | 36.85 | 33.42 | - |
| 06 Dec 2023 | 36.57 | 36.57 | 36.57 | 36.57 | 33.16 | - |
| 05 Dec 2023 | 36.56 | 36.56 | 36.56 | 36.56 | 33.16 | - |
| 04 Dec 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 33.36 | - |
| 01 Dec 2023 | 36.87 | 36.87 | 36.87 | 36.87 | 33.44 | - |
| 30 Nov 2023 | 36.54 | 36.54 | 36.54 | 36.54 | 33.14 | - |
| *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.