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 )

82.25 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2006 7.907 8.083 7.907 8.019 60,454 +0.11(+1.41%)
Feb 27, 2006 8.036 8.040 7.907 7.907 12,914 -0.13(-1.60%)
Feb 24, 2006 8.104 8.164 8.036 8.036 17,593 -0.05(-0.63%)
Feb 23, 2006 7.950 8.100 7.950 8.087 13,101 +0.18(+2.27%)
Feb 22, 2006 7.920 7.920 7.882 7.907 5,989 -0.06(-0.75%)
Feb 21, 2006 7.950 8.014 7.912 7.967 7,861 +0.04(+0.48%)
Feb 17, 2006 7.822 7.929 7.779 7.929 5,240 +0.15(+1.92%)
Feb 16, 2006 7.890 7.924 7.779 7.779 14,411 -0.11(-1.41%)
Feb 15, 2006 7.890 7.912 7.886 7.890 10,481 +0.02(+0.27%)
Feb 14, 2006 7.801 7.869 7.783 7.869 4,492 +0.11(+1.43%)
Feb 13, 2006 7.758 7.758 7.758 7.758 187 -0.02(-0.27%)
Feb 10, 2006 7.758 7.779 7.758 7.779 1,497 -0.02(-0.27%)
Feb 09, 2006 7.612 7.801 7.612 7.801 22,460 +0.21(+2.82%)
Feb 08, 2006 7.501 7.587 7.501 7.587 1,123 +0.03(+0.34%)
Feb 07, 2006 7.587 7.587 7.523 7.561 748 +0.02(+0.23%)
Feb 06, 2006 7.501 7.544 7.489 7.544 1,684 +0.02(+0.28%)
Feb 03, 2006 7.480 7.539 7.480 7.523 4,117 +0.04(+0.56%)
Feb 02, 2006 7.506 7.506 7.480 7.481 3,181 -0.00(-0.04%)
Feb 01, 2006 7.510 7.510 7.484 7.484 5,240 -0.05(-0.62%)
Jan 31, 2006 7.565 7.565 7.531 7.531 3,369 -0.08(-1.01%)
Jan 30, 2006 7.625 7.651 7.608 7.608 12,353 +0.00(+0.00%)
Jan 27, 2006 7.565 7.625 7.565 7.608 6,550 -0.02(-0.28%)
Jan 26, 2006 7.591 7.651 7.587 7.630 3,930 +0.04(+0.56%)
Jan 25, 2006 7.591 7.591 7.587 7.587 1,684 -0.00(-0.06%)
Jan 24, 2006 7.591 7.591 7.587 7.591 1,497 +0.00(+0.06%)
Jan 23, 2006 7.544 7.587 7.523 7.587 11,417 +0.06(+0.85%)
Jan 20, 2006 7.523 7.523 7.523 7.523 374 -0.02(-0.28%)
Jan 19, 2006 7.565 7.565 7.523 7.544 24,893 +0.00(+0.00%)
Jan 18, 2006 7.544 7.544 7.544 7.544 8,235 +0.04(+0.57%)
Jan 17, 2006 7.437 7.501 7.437 7.501 8,984 +0.06(+0.86%)
Jan 13, 2006 7.437 7.437 7.416 7.437 5,053 -0.01(-0.17%)
Jan 12, 2006 7.454 7.454 7.450 7.450 5,053 -0.03(-0.34%)
Jan 11, 2006 7.459 7.480 7.459 7.476 8,422 +0.04(+0.52%)
Jan 10, 2006 7.394 7.437 7.394 7.437 5,989 +0.01(+0.12%)
Jan 09, 2006 7.489 7.540 7.373 7.429 19,278 -0.06(-0.80%)
Jan 06, 2006 7.501 7.514 7.484 7.489 3,743 -0.01(-0.17%)
Jan 05, 2006 7.523 7.523 7.484 7.501 7,486 -0.04(-0.57%)
Jan 04, 2006 7.565 7.565 7.513 7.544 7,112 +0.02(+0.28%)
Jan 03, 2006 7.540 7.540 7.523 7.523 2,246 -0.01(-0.17%)
Dec 30, 2005 7.591 7.591 7.484 7.536 6,738 -0.05(-0.68%)
Dec 29, 2005 7.583 7.587 7.565 7.587 1,310 +0.00(+0.06%)
Dec 28, 2005 7.565 7.583 7.565 7.583 374 +0.04(+0.57%)
Dec 27, 2005 7.548 7.574 7.501 7.540 5,053 -0.00(-0.06%)
Dec 23, 2005 7.523 7.544 7.510 7.544 15,909 -0.01(-0.11%)
Dec 22, 2005 7.608 7.630 7.553 7.553 7,861 -0.04(-0.51%)
Dec 21, 2005 7.677 7.681 7.591 7.591 16,283 -0.10(-1.33%)
Dec 20, 2005 7.689 7.698 7.685 7.694 7,486 +0.00(+0.00%)
Dec 19, 2005 7.694 7.694 7.694 7.694 0 +0.00(+0.00%)
Dec 16, 2005 7.693 7.694 7.672 7.694 2,433 +0.08(+1.07%)
Dec 15, 2005 7.694 7.694 7.608 7.612 9,358 -0.06(-0.78%)
Dec 14, 2005 7.677 7.677 7.672 7.672 5,615 +0.00(+0.00%)
Dec 13, 2005 7.655 7.698 7.655 7.672 10,855 +0.02(+0.22%)
Dec 12, 2005 7.694 7.694 7.655 7.655 5,053 -0.08(-1.05%)
Dec 09, 2005 7.719 7.736 7.655 7.736 5,989 +0.04(+0.50%)
Dec 08, 2005 7.698 7.702 7.694 7.698 5,615 +0.00(+0.00%)
Dec 07, 2005 7.651 7.698 7.651 7.698 5,053 +0.00(+0.06%)
Dec 06, 2005 7.672 7.711 7.651 7.694 12,540 +0.04(+0.56%)
Dec 05, 2005 7.630 7.651 7.625 7.651 1,684 +0.00(+0.00%)
Dec 02, 2005 7.651 7.685 7.651 7.651 8,235 -0.02(-0.28%)
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.