Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil-Dri Corp of America (NY: ODC )

83.56 +1.18 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2006 10.79 10.81 10.79 10.81 1,497 +0.07(+0.62%)
Oct 30, 2006 10.63 10.77 10.63 10.75 7,187 +0.18(+1.71%)
Oct 27, 2006 10.18 10.75 10.18 10.57 32,641 +0.35(+3.47%)
Oct 26, 2006 10.15 10.21 10.09 10.21 2,994 +0.13(+1.26%)
Oct 25, 2006 9.951 10.21 9.951 10.08 19,465 +0.14(+1.41%)
Oct 24, 2006 9.918 9.944 9.918 9.944 1,048 +0.00(+0.00%)
Oct 23, 2006 9.884 9.944 9.884 9.944 8,984 +0.00(+0.00%)
Oct 20, 2006 10.01 10.01 9.938 9.944 5,540 -0.07(-0.67%)
Oct 19, 2006 10.01 10.01 10.01 10.01 3,743 +0.06(+0.60%)
Oct 18, 2006 10.08 10.08 9.918 9.951 2,096 -0.07(-0.67%)
Oct 17, 2006 9.984 10.02 9.891 10.02 3,743 +0.10(+1.01%)
Oct 16, 2006 9.831 9.984 9.717 9.918 15,572 +0.02(+0.20%)
Oct 13, 2006 9.898 9.898 9.898 9.898 0 +0.00(+0.00%)
Oct 12, 2006 9.751 9.951 9.711 9.898 17,219 +0.15(+1.58%)
Oct 11, 2006 9.851 9.851 9.717 9.744 2,844 -0.07(-0.75%)
Oct 10, 2006 9.824 9.884 9.817 9.817 1,647 +0.06(+0.62%)
Oct 09, 2006 9.684 9.764 9.684 9.757 7,336 +0.11(+1.11%)
Oct 06, 2006 9.951 10.02 9.417 9.650 34,139 -0.31(-3.09%)
Oct 05, 2006 10.08 10.23 9.958 9.958 13,026 -0.06(-0.59%)
Oct 04, 2006 10.04 10.08 9.984 10.02 2,246 -0.09(-0.86%)
Oct 03, 2006 10.05 10.10 10.05 10.10 1,197 +0.09(+0.93%)
Oct 02, 2006 10.16 10.20 10.00 10.01 5,240 -0.16(-1.57%)
Sep 29, 2006 9.804 10.17 9.804 10.17 21,411 +0.43(+4.45%)
Sep 28, 2006 8.849 9.804 8.849 9.737 41,476 +0.95(+10.87%)
Sep 27, 2006 8.749 8.816 8.702 8.783 13,925 +0.05(+0.62%)
Sep 26, 2006 8.675 8.816 8.615 8.729 55,551 +0.05(+0.62%)
Sep 25, 2006 9.417 9.417 8.569 8.675 51,508 -0.67(-7.21%)
Sep 22, 2006 9.357 9.383 9.350 9.350 2,545 -0.03(-0.36%)
Sep 21, 2006 9.604 9.604 9.383 9.383 9,283 -0.22(-2.29%)
Sep 20, 2006 9.550 9.610 9.417 9.604 11,828 -0.01(-0.14%)
Sep 19, 2006 9.664 9.717 9.584 9.617 4,941 -0.03(-0.28%)
Sep 18, 2006 9.584 9.784 9.517 9.644 7,037 +0.19(+2.05%)
Sep 15, 2006 9.417 9.529 9.417 9.450 5,689 +0.09(+1.00%)
Sep 14, 2006 9.250 9.417 9.250 9.357 30,246 +0.07(+0.72%)
Sep 13, 2006 9.350 9.376 9.283 9.290 12,427 -0.04(-0.43%)
Sep 12, 2006 9.443 9.443 9.110 9.330 15,422 -0.18(-1.90%)
Sep 11, 2006 9.537 9.544 9.450 9.510 7,786 +1.88(+24.65%)
Sep 08, 2006 7.672 7.689 7.625 7.630 2,807 -1.93(-20.22%)
Sep 07, 2006 9.484 9.617 9.484 9.564 22,647 +1.96(+25.70%)
Sep 06, 2006 7.565 7.608 7.565 7.608 3,930 +0.04(+0.56%)
Sep 05, 2006 7.527 7.565 7.527 7.565 2,807 +0.06(+0.80%)
Sep 01, 2006 7.630 7.630 7.501 7.506 14,037 -0.12(-1.62%)
Aug 31, 2006 7.694 7.707 7.630 7.630 8,984 -0.12(-1.60%)
Aug 30, 2006 7.736 7.796 7.715 7.754 3,556 -0.04(-0.49%)
Aug 29, 2006 7.779 7.792 7.728 7.792 2,620 -0.03(-0.44%)
Aug 28, 2006 7.826 7.826 7.826 7.826 3,930 -0.05(-0.60%)
Aug 25, 2006 7.886 7.886 7.873 7.873 2,620 -0.08(-1.02%)
Aug 24, 2006 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Aug 23, 2006 7.946 7.954 7.946 7.954 935 -0.03(-0.43%)
Aug 22, 2006 7.989 7.989 7.989 7.989 0 +0.00(+0.00%)
Aug 21, 2006 8.014 8.023 7.989 7.989 2,433 -0.05(-0.59%)
Aug 18, 2006 8.014 8.036 8.006 8.036 3,743 -0.03(-0.42%)
Aug 17, 2006 8.057 8.070 7.997 8.070 5,989 -0.03(-0.37%)
Aug 16, 2006 8.100 8.100 8.100 8.100 374 +0.00(+0.00%)
Aug 15, 2006 8.160 8.160 8.100 8.100 1,123 -0.06(-0.73%)
Aug 14, 2006 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Aug 11, 2006 8.155 8.279 8.155 8.160 12,353 +0.04(+0.47%)
Aug 10, 2006 8.164 8.164 8.100 8.121 2,994 -0.00(-0.05%)
Aug 09, 2006 8.168 8.168 8.125 8.125 2,620 +0.02(+0.21%)
Aug 08, 2006 8.108 8.108 8.108 8.108 187 -0.05(-0.58%)
Aug 07, 2006 8.185 8.185 8.142 8.155 4,492 -0.07(-0.88%)
Aug 04, 2006 8.459 8.459 8.228 8.228 24,706 -0.24(-2.78%)
Aug 03, 2006 8.446 8.463 8.442 8.463 1,871 -0.02(-0.25%)
Aug 02, 2006 8.484 8.484 8.484 8.484 561 -0.04(-0.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.