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 )

81.66 +2.05 (+2.58%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Apr 30, 2003 4.723 4.770 4.723 4.770 6,363 +0.02(+0.45%)
Apr 29, 2003 4.753 4.753 4.749 4.749 2,433 -0.05(-0.98%)
Apr 28, 2003 4.723 4.796 4.723 4.796 5,427 +0.05(+1.08%)
Apr 25, 2003 4.732 4.744 4.702 4.744 8,984 +0.04(+0.91%)
Apr 24, 2003 4.697 4.723 4.697 4.702 3,556 +0.02(+0.46%)
Apr 23, 2003 4.685 4.685 4.680 4.680 1,310 +0.00(+0.00%)
Apr 22, 2003 4.616 4.680 4.616 4.680 374 +0.08(+1.77%)
Apr 21, 2003 4.578 4.620 4.578 4.599 14,224 -0.03(-0.55%)
Apr 17, 2003 4.638 4.638 4.625 4.625 2,433 +0.03(+0.65%)
Apr 16, 2003 4.544 4.595 4.544 4.595 10,294 +0.04(+0.84%)
Apr 15, 2003 4.518 4.556 4.518 4.556 2,246 +0.03(+0.57%)
Apr 14, 2003 4.462 4.531 4.462 4.531 24,893 +0.09(+1.92%)
Apr 11, 2003 4.462 4.479 4.445 4.445 21,711 -0.02(-0.38%)
Apr 10, 2003 4.454 4.484 4.454 4.462 5,427 -0.03(-0.57%)
Apr 09, 2003 4.531 4.531 4.488 4.488 16,657 -0.02(-0.47%)
Apr 08, 2003 4.479 4.526 4.479 4.509 12,165 +0.02(+0.38%)
Apr 07, 2003 4.445 4.492 4.424 4.492 21,898 +0.15(+3.55%)
Apr 04, 2003 4.338 4.360 4.334 4.338 20,588 -0.03(-0.59%)
Apr 03, 2003 4.317 4.364 4.308 4.364 16,470 +0.04(+0.89%)
Apr 02, 2003 4.283 4.351 4.283 4.326 4,679 +0.03(+0.60%)
Apr 01, 2003 4.279 4.326 4.274 4.300 7,299 -0.02(-0.49%)
Mar 31, 2003 4.274 4.360 4.274 4.321 10,481 +0.09(+2.12%)
Mar 28, 2003 4.210 4.232 4.197 4.232 11,230 +0.00(+0.10%)
Mar 27, 2003 4.232 4.236 4.210 4.227 20,214 -0.03(-0.60%)
Mar 26, 2003 4.232 4.253 4.189 4.253 12,540 +0.06(+1.53%)
Mar 25, 2003 4.167 4.189 4.167 4.189 6,738 +0.01(+0.20%)
Mar 24, 2003 4.150 4.180 4.150 4.180 3,743 +0.01(+0.20%)
Mar 21, 2003 4.155 4.176 4.155 4.172 6,925 +0.01(+0.21%)
Mar 20, 2003 4.163 4.167 4.159 4.163 10,855 +0.00(+0.00%)
Mar 19, 2003 4.163 4.163 4.163 4.163 935 -0.02(-0.51%)
Mar 18, 2003 4.155 4.189 4.155 4.184 12,353 +0.02(+0.41%)
Mar 17, 2003 4.125 4.184 4.125 4.167 8,796 +0.08(+1.88%)
Mar 14, 2003 4.090 4.090 4.090 4.090 0 +0.00(+0.00%)
Mar 13, 2003 4.078 4.103 4.078 4.090 18,342 +0.01(+0.21%)
Mar 12, 2003 4.043 4.082 4.043 4.082 8,984 +0.04(+1.06%)
Mar 11, 2003 4.018 4.061 4.018 4.039 11,230 +0.02(+0.53%)
Mar 10, 2003 4.014 4.018 3.992 4.018 11,230 +0.00(+0.00%)
Mar 07, 2003 3.992 4.018 3.992 4.018 4,117 +0.02(+0.53%)
Mar 06, 2003 3.962 3.996 3.958 3.996 16,096 +0.04(+1.08%)
Mar 05, 2003 4.018 4.018 3.954 3.954 14,224 -0.11(-2.73%)
Mar 04, 2003 4.065 4.065 4.065 4.065 3,743 -0.04(-0.94%)
Mar 03, 2003 4.082 4.108 4.082 4.103 9,919 +0.02(+0.52%)
Feb 28, 2003 4.103 4.125 4.082 4.082 5,802 +0.00(+0.00%)
Feb 27, 2003 4.061 4.082 4.056 4.082 6,176 +0.05(+1.27%)
Feb 26, 2003 4.031 4.031 4.031 4.031 0 +0.00(+0.00%)
Feb 25, 2003 4.052 4.052 4.031 4.031 8,609 -0.01(-0.21%)
Feb 24, 2003 4.022 4.039 4.022 4.039 5,802 -0.02(-0.42%)
Feb 21, 2003 4.146 4.146 4.056 4.056 8,984 -0.05(-1.15%)
Feb 20, 2003 4.056 4.146 4.056 4.103 9,545 +0.04(+1.05%)
Feb 19, 2003 3.945 4.061 3.945 4.061 8,235 +0.13(+3.26%)
Feb 18, 2003 3.864 3.954 3.864 3.932 8,984 +0.11(+2.91%)
Feb 14, 2003 3.783 3.825 3.783 3.821 10,107 +0.04(+1.02%)
Feb 13, 2003 3.911 3.911 3.766 3.783 18,342 -0.11(-2.75%)
Feb 12, 2003 3.937 3.954 3.890 3.890 9,545 -0.06(-1.52%)
Feb 11, 2003 3.590 3.954 3.590 3.949 28,823 +0.35(+9.87%)
Feb 10, 2003 3.637 3.637 3.595 3.595 8,235 -0.08(-2.21%)
Feb 07, 2003 3.954 3.954 3.676 3.676 20,588 -0.28(-7.03%)
Feb 06, 2003 4.061 4.061 3.954 3.954 9,732 -0.13(-3.14%)
Feb 05, 2003 4.061 4.082 4.061 4.082 935 +0.02(+0.53%)
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.