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: 6:30 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 29, 2005 7.457 7.478 7.435 7.478 2,059 +0.00(+0.00%)
Apr 28, 2005 7.521 7.521 7.478 7.478 1,497 -0.09(-1.13%)
Apr 27, 2005 7.606 7.606 7.563 7.563 6,552 -0.09(-1.12%)
Apr 26, 2005 7.649 7.649 7.649 7.649 1,497 -0.03(-0.33%)
Apr 25, 2005 7.713 7.713 7.675 7.675 2,995 -0.04(-0.50%)
Apr 22, 2005 7.841 7.841 7.713 7.713 12,543 -0.19(-2.38%)
Apr 21, 2005 7.867 7.901 7.867 7.901 7,114 -0.01(-0.16%)
Apr 20, 2005 7.905 7.987 7.860 7.914 95,480 +0.01(+0.11%)
Apr 19, 2005 7.905 7.905 7.905 7.905 0 +0.00(+0.00%)
Apr 18, 2005 7.901 7.905 7.901 7.905 15,164 -0.04(-0.54%)
Apr 15, 2005 7.957 7.974 7.948 7.948 2,995 +0.00(+0.00%)
Apr 14, 2005 7.948 7.948 7.948 7.948 16,849 -0.02(-0.27%)
Apr 13, 2005 7.948 7.969 7.948 7.969 748 +0.02(+0.27%)
Apr 12, 2005 7.948 7.948 7.948 7.948 4,867 +0.01(+0.16%)
Apr 11, 2005 7.910 7.935 7.910 7.935 1,684 +0.03(+0.38%)
Apr 08, 2005 7.905 7.905 7.905 7.905 0 +0.00(+0.00%)
Apr 07, 2005 7.905 7.905 7.905 7.905 1,497 +0.04(+0.54%)
Apr 06, 2005 7.863 7.863 7.863 7.863 8,424 +0.00(+0.00%)
Apr 05, 2005 7.820 7.863 7.820 7.863 3,369 +0.09(+1.10%)
Apr 04, 2005 7.863 7.863 7.777 7.777 17,223 -0.13(-1.67%)
Apr 01, 2005 7.905 7.948 7.892 7.910 5,242 +0.00(+0.05%)
Mar 31, 2005 7.863 7.922 7.863 7.905 31,452 +0.02(+0.27%)
Mar 30, 2005 7.858 7.884 7.858 7.884 748 +0.01(+0.11%)
Mar 29, 2005 7.854 7.910 7.854 7.875 31,265 +0.00(+0.00%)
Mar 28, 2005 7.892 7.944 7.875 7.875 40,064 +0.00(+0.05%)
Mar 24, 2005 7.884 7.897 7.863 7.871 12,543 -0.06(-0.70%)
Mar 23, 2005 7.927 7.927 7.910 7.927 28,082 -0.06(-0.70%)
Mar 22, 2005 7.948 7.987 7.927 7.982 4,305 -0.01(-0.11%)
Mar 21, 2005 8.012 8.046 7.987 7.991 19,844 -0.08(-0.95%)
Mar 18, 2005 8.012 8.085 8.012 8.068 15,351 +0.06(+0.69%)
Mar 17, 2005 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
Mar 16, 2005 7.987 8.012 7.969 8.012 8,424 +0.08(+0.97%)
Mar 15, 2005 7.863 7.935 7.863 7.935 8,799 +0.02(+0.27%)
Mar 14, 2005 8.119 8.119 7.905 7.914 85,370 -0.23(-2.78%)
Mar 11, 2005 8.115 8.166 8.115 8.140 15,351 +0.04(+0.53%)
Mar 10, 2005 8.098 8.115 8.076 8.098 20,032 +0.02(+0.26%)
Mar 09, 2005 8.051 8.076 8.046 8.076 26,397 +0.07(+0.85%)
Mar 08, 2005 8.012 8.012 8.008 8.008 3,931 +0.04(+0.48%)
Mar 07, 2005 7.948 8.012 7.948 7.969 58,411 +0.02(+0.27%)
Mar 04, 2005 7.948 7.991 7.927 7.948 45,306 +0.00(+0.00%)
Mar 03, 2005 7.905 7.948 7.905 7.948 35,571 +0.04(+0.54%)
Mar 02, 2005 7.884 7.910 7.884 7.905 60,657 -0.02(-0.27%)
Mar 01, 2005 7.786 7.927 7.786 7.927 45,680 +0.15(+1.92%)
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%)
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.