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 )

81.02 -0.13 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Dec 31, 2002 3.654 3.675 3.615 3.530 3,931 -0.15(-3.95%)
Dec 30, 2002 3.581 3.739 3.581 3.675 13,853 +0.13(+3.61%)
Dec 27, 2002 3.525 3.547 3.525 3.547 1,684 +0.01(+0.36%)
Dec 26, 2002 3.508 3.534 3.508 3.534 748 +0.03(+0.85%)
Dec 24, 2002 3.547 3.547 3.504 3.504 20,032 -0.04(-1.21%)
Dec 23, 2002 3.547 3.547 3.547 3.547 9,360 +0.00(+0.00%)
Dec 20, 2002 3.547 3.547 3.547 3.547 6,365 +0.00(+0.00%)
Dec 19, 2002 3.504 3.547 3.444 3.547 5,242 +0.02(+0.61%)
Dec 18, 2002 3.461 3.525 3.461 3.525 83,311 +0.09(+2.61%)
Dec 17, 2002 3.461 3.461 3.419 3.436 4,305 -0.06(-1.59%)
Dec 16, 2002 3.547 3.547 3.487 3.491 7,863 -0.04(-1.09%)
Dec 13, 2002 3.547 3.568 3.530 3.530 4,493 -0.02(-0.48%)
Dec 12, 2002 3.504 3.547 3.504 3.547 748 +0.00(+0.00%)
Dec 11, 2002 3.504 3.611 3.504 3.547 7,863 +0.04(+1.22%)
Dec 10, 2002 3.525 3.589 3.504 3.504 2,808 +0.02(+0.61%)
Dec 09, 2002 3.504 3.504 3.483 3.483 1,872 -0.04(-1.21%)
Dec 06, 2002 3.551 3.581 3.525 3.525 10,484 -0.02(-0.60%)
Dec 05, 2002 3.632 3.632 3.547 3.547 8,611 -0.04(-1.19%)
Dec 04, 2002 3.589 3.589 3.589 3.589 374 +0.00(+0.00%)
Dec 03, 2002 3.594 3.628 3.589 3.589 5,054 +0.00(+0.00%)
Dec 02, 2002 3.568 3.589 3.547 3.589 1,310 +0.01(+0.24%)
Nov 29, 2002 3.547 3.611 3.547 3.581 3,557 +0.00(+0.12%)
Nov 27, 2002 3.525 3.607 3.525 3.577 26,584 +0.07(+2.07%)
Nov 26, 2002 3.589 3.589 3.504 3.504 6,739 -0.12(-3.30%)
Nov 25, 2002 3.560 3.696 3.560 3.624 28,456 +0.10(+2.79%)
Nov 22, 2002 3.525 3.525 3.525 3.525 3,744 -0.02(-0.60%)
Nov 21, 2002 3.487 3.568 3.487 3.547 5,990 +0.09(+2.47%)
Nov 20, 2002 3.201 3.461 3.201 3.461 14,790 +0.29(+9.31%)
Nov 19, 2002 3.042 3.166 3.042 3.166 5,990 +0.13(+4.22%)
Nov 18, 2002 3.077 3.077 2.991 3.038 6,552 -0.06(-1.93%)
Nov 15, 2002 3.132 3.132 3.098 3.098 1,123 -0.03(-1.09%)
Nov 14, 2002 3.132 3.132 3.132 3.132 936 +0.03(+1.10%)
Nov 13, 2002 3.013 3.098 3.013 3.098 2,808 +0.05(+1.68%)
Nov 12, 2002 3.145 3.145 3.034 3.047 5,242 -0.07(-2.33%)
Nov 11, 2002 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Nov 08, 2002 3.119 3.119 3.119 3.119 0 +0.00(+0.00%)
Nov 07, 2002 3.119 3.119 3.119 3.119 187 -0.01(-0.41%)
Nov 06, 2002 3.081 3.132 3.081 3.132 1,123 +0.06(+1.81%)
Nov 05, 2002 3.025 3.077 3.025 3.077 10,296 +0.03(+1.12%)
Nov 04, 2002 3.111 3.111 3.042 3.042 4,118 -0.08(-2.47%)
Nov 01, 2002 3.098 3.119 3.081 3.119 2,995 +0.02(+0.69%)
Oct 31, 2002 3.119 3.119 3.098 3.098 748 -0.02(-0.68%)
Oct 30, 2002 3.119 3.119 3.119 3.119 374 -0.02(-0.68%)
Oct 29, 2002 3.098 3.141 3.098 3.141 748 +0.04(+1.24%)
Oct 28, 2002 3.102 3.102 3.102 3.102 18,721 +0.00(+0.14%)
Oct 25, 2002 3.119 3.119 3.098 3.098 748 -0.03(-1.09%)
Oct 24, 2002 3.132 3.132 3.132 3.132 1,497 +0.00(+0.00%)
Oct 23, 2002 3.077 3.132 3.077 3.132 2,433 +0.06(+1.81%)
Oct 22, 2002 3.102 3.102 3.077 3.077 5,054 -0.07(-2.17%)
Oct 21, 2002 3.141 3.183 3.141 3.145 3,369 -0.04(-1.21%)
Oct 18, 2002 3.205 3.205 3.183 3.183 2,433 -0.06(-1.97%)
Oct 17, 2002 3.162 3.248 3.162 3.248 3,744 +0.13(+4.11%)
Oct 16, 2002 3.119 3.119 3.119 3.119 936 +0.00(+0.00%)
Oct 15, 2002 3.077 3.119 3.077 3.119 168,494 +0.04(+1.39%)
Oct 14, 2002 3.077 3.077 3.077 3.077 1,123 +0.04(+1.41%)
Oct 11, 2002 3.034 3.034 3.034 3.034 374 +0.00(+0.00%)
Oct 10, 2002 3.034 3.034 3.034 3.034 1,123 -0.02(-0.70%)
Oct 09, 2002 3.077 3.077 3.055 3.055 936 -0.04(-1.38%)
Oct 08, 2002 3.098 3.098 3.098 3.098 936 +0.02(+0.69%)
Oct 07, 2002 3.205 3.205 3.077 3.077 5,616 -0.13(-4.13%)
Oct 04, 2002 3.290 3.290 3.209 3.209 3,369 -0.08(-2.47%)
Oct 03, 2002 3.307 3.350 3.290 3.290 6,178 -0.06(-1.79%)
Oct 02, 2002 3.350 3.350 3.350 3.350 1,123 +0.04(+1.29%)
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.