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 (%)
Feb 28, 2005 7.863 7.863 7.777 7.777 61,594 -0.06(-0.82%)
Feb 25, 2005 7.777 7.863 7.777 7.841 64,215 +0.02(+0.27%)
Feb 24, 2005 7.888 7.892 7.820 7.820 15,726 -0.08(-1.03%)
Feb 23, 2005 7.905 7.910 7.884 7.901 14,977 -0.00(-0.05%)
Feb 22, 2005 7.820 7.905 7.820 7.905 7,488 +0.04(+0.54%)
Feb 18, 2005 7.905 7.927 7.863 7.863 25,835 -0.11(-1.34%)
Feb 17, 2005 7.798 7.969 7.777 7.969 4,305 +0.19(+2.47%)
Feb 16, 2005 7.863 7.888 7.777 7.777 12,917 -0.13(-1.62%)
Feb 15, 2005 7.991 7.991 7.905 7.905 20,406 -0.06(-0.80%)
Feb 14, 2005 7.991 7.991 7.969 7.969 2,433 +0.00(+0.00%)
Feb 11, 2005 8.012 8.012 7.969 7.969 748 -0.02(-0.27%)
Feb 10, 2005 7.969 7.991 7.969 7.991 5,054 +0.02(+0.27%)
Feb 09, 2005 8.034 8.034 7.961 7.969 2,621 -0.15(-1.84%)
Feb 08, 2005 8.119 8.119 8.119 8.119 4,118 +0.00(+0.00%)
Feb 07, 2005 8.055 8.119 8.032 8.119 4,118 +0.09(+1.06%)
Feb 04, 2005 7.948 8.034 7.948 8.034 3,369 +0.09(+1.08%)
Feb 03, 2005 7.905 7.948 7.905 7.948 61,219 +0.02(+0.27%)
Feb 02, 2005 7.905 7.927 7.884 7.927 33,886 +0.04(+0.54%)
Feb 01, 2005 7.820 7.884 7.777 7.884 6,552 +0.02(+0.27%)
Jan 31, 2005 7.863 7.863 7.841 7.863 2,995 -0.03(-0.38%)
Jan 28, 2005 7.884 7.892 7.863 7.892 2,808 -0.01(-0.16%)
Jan 27, 2005 7.905 7.905 7.905 7.905 14,977 +0.00(+0.00%)
Jan 26, 2005 7.905 7.935 7.863 7.905 11,420 +0.01(+0.16%)
Jan 25, 2005 7.884 7.905 7.884 7.892 40,813 +0.01(+0.11%)
Jan 24, 2005 7.905 7.905 7.884 7.884 5,803 -0.06(-0.70%)
Jan 21, 2005 7.884 7.939 7.884 7.939 16,662 +0.03(+0.43%)
Jan 20, 2005 7.880 7.944 7.863 7.905 8,424 -0.01(-0.16%)
Jan 19, 2005 7.901 7.944 7.901 7.918 7,863 +0.01(+0.16%)
Jan 18, 2005 7.734 7.905 7.692 7.905 42,310 +0.17(+2.21%)
Jan 14, 2005 7.760 7.760 7.717 7.734 48,863 -0.03(-0.33%)
Jan 13, 2005 7.841 7.841 7.734 7.760 35,383 -0.06(-0.76%)
Jan 12, 2005 7.824 7.833 7.820 7.820 20,968 -0.00(-0.05%)
Jan 11, 2005 7.820 7.824 7.820 7.824 56,352 +0.01(+0.11%)
Jan 10, 2005 7.811 7.816 7.811 7.816 3,182 +0.02(+0.22%)
Jan 07, 2005 7.816 7.820 7.798 7.798 4,867 +0.01(+0.16%)
Jan 06, 2005 7.734 7.786 7.734 7.786 37,255 +0.01(+0.11%)
Jan 05, 2005 7.734 7.777 7.734 7.777 18,159 +0.02(+0.22%)
Jan 04, 2005 7.734 7.777 7.734 7.760 11,045 -0.00(-0.05%)
Jan 03, 2005 7.773 7.773 7.692 7.764 5,803 -0.02(-0.22%)
Dec 31, 2004 7.777 7.781 7.777 7.781 2,433 +0.03(+0.33%)
Dec 30, 2004 7.734 7.773 7.696 7.756 10,858 -0.02(-0.22%)
Dec 29, 2004 7.734 7.773 7.734 7.773 936 +0.07(+0.94%)
Dec 28, 2004 7.692 7.713 7.670 7.700 5,054 +0.04(+0.56%)
Dec 27, 2004 7.649 7.670 7.645 7.657 51,297 +0.00(+0.06%)
Dec 23, 2004 7.649 7.653 7.649 7.653 2,808 -0.02(-0.28%)
Dec 22, 2004 7.670 7.675 7.670 7.675 5,990 +0.00(+0.06%)
Dec 21, 2004 7.670 7.726 7.670 7.670 27,333 -0.01(-0.17%)
Dec 20, 2004 7.700 7.700 7.670 7.683 4,493 -0.05(-0.66%)
Dec 17, 2004 7.756 7.769 7.628 7.734 32,575 -0.02(-0.28%)
Dec 16, 2004 7.563 7.927 7.563 7.756 71,329 +0.17(+2.25%)
Dec 15, 2004 7.606 7.606 7.563 7.585 28,269 +0.00(+0.02%)
Dec 14, 2004 7.585 7.606 7.542 7.583 22,278 -0.00(-0.02%)
Dec 13, 2004 7.452 7.585 7.452 7.585 38,940 +0.13(+1.78%)
Dec 10, 2004 7.367 7.452 7.367 7.452 20,593 +0.10(+1.34%)
Dec 09, 2004 7.264 7.371 7.247 7.354 72,452 +0.11(+1.47%)
Dec 08, 2004 7.115 7.303 7.115 7.247 53,730 +0.15(+2.17%)
Dec 07, 2004 7.008 7.115 6.987 7.093 27,146 +0.13(+1.84%)
Dec 06, 2004 6.940 6.995 6.901 6.965 20,780 -0.02(-0.24%)
Dec 03, 2004 6.922 7.051 6.922 6.982 30,703 +0.08(+1.18%)
Dec 02, 2004 6.858 6.918 6.858 6.901 6,552 +0.02(+0.25%)
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.