Odakyu Electric Railway Co., Ltd. (ODERF) stock
ODERFOTCFiscal year ends December 31Also trades as ODKUY
$11.40+0.00 (0.00%)
Close on Oct 19, 2026Market cap –P/E –Yield –
Price history
Odakyu Electric Railway share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 19, 2026
$11.40
0.00% on the day
52-week range
$11.40 – $11.99
-4.9% from the high
Change over 52 weeks
-1.7%
From $11.60 on Oct 17, 2025
Average volume
0
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Sep 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Aug 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Jul 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Jun 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| May 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Apr 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Mar 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Feb 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Jan 2026 | $11.40 | $11.40 | $11.40 | $11.40 | 0.00% | 0 |
| Dec 2025 | $11.40 | $11.40 | $11.40 | $11.40 | -4.92% | 100 |
| Nov 2025 | $11.60 | $11.99 | $11.60 | $11.99 | +3.36% | 100 |
| Oct 2025 | $11.60 | $11.60 | $11.60 | $11.60 | 0.00% | 0 |
| Sep 2025 | $11.13 | $11.60 | $11.13 | $11.60 | +4.23% | 400 |
| Aug 2025 | $11.13 | $11.13 | $11.13 | $11.13 | +5.99% | 751 |
| Jul 2025 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| Jun 2025 | $10.50 | $10.50 | $10.50 | $10.50 | 0.00% | 0 |
| May 2025 | $10.50 | $10.50 | $10.50 | $10.50 | -7.57% | 110 |
| Apr 2025 | $10.33 | $11.36 | $10.28 | $11.36 | +9.97% | 509 |
| Mar 2025 | $10.33 | $10.33 | $10.33 | $10.33 | 0.00% | 0 |
| Feb 2025 | $9.58 | $10.33 | $9.58 | $10.33 | +7.83% | 100 |
| Jan 2025 | $9.55 | $9.58 | $8.50 | $9.58 | +3.57% | 4,317 |
| Dec 2024 | $14.93 | $14.93 | $9.10 | $9.25 | -38.04% | 9,898 |
| Nov 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Oct 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Sep 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Aug 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Jul 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Jun 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| May 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Apr 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Mar 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Feb 2024 | $14.93 | $14.93 | $14.93 | $14.93 | 0.00% | 0 |
| Jan 2024 | $15.00 | $15.00 | $14.93 | $14.93 | -0.47% | 500 |
| Dec 2023 | $14.00 | $15.67 | $14.00 | $15.00 | +7.14% | 432 |
| Nov 2023 | $14.00 | $14.00 | $14.00 | $14.00 | 0.00% | 145 |
| Oct 2023 | $14.42 | $14.42 | $14.00 | $14.00 | -2.89% | 214 |
| Sep 2023 | $14.42 | $14.42 | $14.42 | $14.42 | 0.00% | 0 |
| Aug 2023 | $13.59 | $14.42 | $13.59 | $14.42 | +6.08% | 110 |
| Jul 2023 | $13.59 | $13.59 | $13.59 | $13.59 | 0.00% | 0 |
| Jun 2023 | $13.59 | $13.59 | $13.59 | $13.59 | 0.00% | 0 |
| May 2023 | $13.59 | $13.59 | $13.59 | $13.59 | 0.00% | 0 |
| Apr 2023 | $13.54 | $13.59 | $13.54 | $13.59 | +0.41% | 150 |
| Mar 2023 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Feb 2023 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Jan 2023 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Dec 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Nov 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Oct 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Sep 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Aug 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Jul 2022 | $13.54 | $13.54 | $13.54 | $13.54 | 0.00% | 0 |
| Jun 2022 | $13.81 | $13.81 | $13.54 | $13.54 | -1.99% | 2,621 |
| May 2022 | $16.70 | $16.70 | $13.81 | $13.81 | -17.31% | 6,200 |
| Apr 2022 | $18.87 | $18.87 | $16.70 | $16.70 | -11.51% | 100 |
| Mar 2022 | $18.87 | $18.87 | $18.87 | $18.87 | 0.00% | 0 |
| Feb 2022 | $19.36 | $19.36 | $18.45 | $18.87 | -2.53% | 15,550 |
| Jan 2022 | $19.36 | $19.36 | $19.36 | $19.36 | 0.00% | 0 |
| Dec 2021 | $19.55 | $19.55 | $19.36 | $19.36 | -0.97% | 664 |
| Nov 2021 | $19.15 | $19.55 | $19.15 | $19.55 | +2.08% | 500 |
| Oct 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Sep 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Aug 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Jul 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Jun 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| May 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Apr 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Feb 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Jan 2021 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Dec 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Nov 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Oct 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Sep 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Aug 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Jul 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Jun 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| May 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Apr 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Mar 2020 | $19.15 | $19.15 | $19.15 | $19.15 | 0.00% | 0 |
| Feb 2020 | $23.10 | $23.10 | $19.15 | $19.15 | -17.10% | 10,656 |
| Jan 2020 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Dec 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Nov 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Oct 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Sep 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Aug 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Jul 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Jun 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| May 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Apr 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Mar 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Feb 2019 | $23.10 | $23.10 | $23.10 | $23.10 | 0.00% | 0 |
| Jan 2019 | $20.56 | $23.10 | $20.56 | $23.10 | +12.35% | 166 |
| Dec 2018 | $20.56 | $20.56 | $20.56 | $20.56 | 0.00% | 0 |
| Nov 2018 | $22.40 | $22.40 | $20.56 | $20.56 | -8.21% | 201 |
| Oct 2018 | $20.90 | $22.40 | $20.90 | $22.40 | +7.18% | 282 |
| Sep 2018 | $20.90 | $20.90 | $20.90 | $20.90 | 0.00% | 0 |
| Aug 2018 | $19.75 | $20.90 | $19.75 | $20.90 | +5.82% | 166 |
| Jul 2018 | $20.08 | $20.08 | $19.75 | $19.75 | -1.64% | 166 |
| Jun 2018 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| May 2018 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Apr 2018 | $20.08 | $20.08 | $20.08 | $20.08 | 0.00% | 0 |
| Mar 2018 | $21.93 | $21.93 | $20.08 | $20.08 | -8.44% | 115 |
| Feb 2018 | $21.93 | $21.93 | $21.93 | $21.93 | 0.00% | 0 |
| Jan 2018 | $19.50 | $22.20 | $19.50 | $21.93 | +12.46% | 1,739 |
| Dec 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Nov 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Oct 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Sep 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Aug 2017 | $19.50 | $19.50 | $19.50 | $19.50 | 0.00% | 0 |
| Jul 2017 | $20.10 | $20.10 | $19.50 | $19.50 | -2.99% | 166 |
| Jun 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| May 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Apr 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Mar 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Feb 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 2017 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Dec 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Nov 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Oct 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Sep 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Aug 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jul 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jun 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| May 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Apr 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Mar 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Feb 2016 | $20.10 | $20.10 | $20.10 | $20.10 | 0.00% | 0 |
| Jan 2016 | $19.81 | $20.10 | $19.81 | $20.10 | +1.48% | 0 |
| Dec 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Nov 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Oct 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Sep 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Aug 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jul 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jun 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| May 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Apr 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Mar 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Feb 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 2015 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Dec 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Nov 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Oct 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Sep 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Aug 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jul 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jun 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| May 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Apr 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Mar 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Feb 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Jan 2014 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Dec 2013 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Nov 2013 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Oct 2013 | $19.81 | $19.81 | $19.81 | $19.81 | 0.00% | 0 |
| Sep 2013 | $19.81 | $19.81 | $19.81 | $19.81 | – | 1,000 |
Seasonality
ODERF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.8% | -1.2% | -0.2% | -0.1% | -2.5% | -0.2% | -0.5% | 1.8% | 0.8% | 0.4% | -0.3% | -4.1% |
| Months up | 3 of 10 | 1 of 10 | 8 of 10 | 2 of 10 | 0 of 10 | 0 of 10 | 0 of 10 | 3 of 10 | 4 of 10 | 1 of 10 | 2 of 9 | 1 of 9 |
| 2026 | 0.0% | 0.0% | 1.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 1.7% | 0.0% | ||
| 2025 | 3.6% | 7.8% | 1.6% | 10.0% | -7.6% | 0.0% | 0.0% | 6.0% | 5.7% | 0.0% | 3.4% | -4.9% |
| 2024 | -0.5% | 0.0% | 0.8% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.6% | 0.0% | 0.0% | -38.0% |
| 2023 | 0.0% | 0.0% | 1.0% | 0.4% | 0.0% | 0.0% | 0.0% | 6.1% | 0.5% | -2.9% | 0.0% | 7.1% |
| 2022 | 0.0% | -2.5% | 0.3% | -11.5% | -17.3% | -2.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2021 | 0.0% | 0.0% | 0.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 2.1% | -1.0% |
| 2020 | 0.0% | -17.1% | 0.3% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2019 | 12.4% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |
| 2018 | 12.5% | 0.0% | -8.1% | 0.0% | 0.0% | 0.0% | -1.6% | 5.8% | 0.0% | 7.2% | -8.2% | 0.0% |
| 2017 | 0.0% | 0.0% | 0.3% | 0.0% | 0.0% | 0.0% | -3.0% | 0.0% | 0.0% | 0.0% | 0.0% | 0.0% |