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 )

81.98 +0.96 (+1.18%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 24, 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 (%)
Jun 30, 2003 4.988 5.129 4.980 5.129 3,930 +0.10(+1.95%)
Jun 27, 2003 4.980 5.031 4.980 5.031 18,155 +0.09(+1.90%)
Jun 26, 2003 5.022 5.022 4.937 4.937 3,181 -0.09(-1.70%)
Jun 25, 2003 5.022 5.022 5.022 5.022 0 +0.00(+0.00%)
Jun 24, 2003 4.980 5.022 4.975 5.022 6,363 +0.00(+0.00%)
Jun 23, 2003 5.001 5.022 5.001 5.022 6,550 +0.02(+0.43%)
Jun 20, 2003 5.001 5.001 5.001 5.001 561 +0.00(+0.00%)
Jun 19, 2003 5.001 5.001 5.001 5.001 561 +0.00(+0.09%)
Jun 18, 2003 4.945 5.001 4.945 4.997 4,679 +0.04(+0.78%)
Jun 17, 2003 4.958 4.958 4.958 4.958 0 +0.00(+0.00%)
Jun 16, 2003 4.967 4.971 4.958 4.958 2,994 -0.02(-0.34%)
Jun 13, 2003 4.962 4.997 4.950 4.975 13,476 +0.01(+0.26%)
Jun 12, 2003 4.937 4.971 4.937 4.962 9,545 +0.05(+0.96%)
Jun 11, 2003 4.907 4.950 4.907 4.915 12,353 +0.05(+0.97%)
Jun 10, 2003 4.787 4.894 4.787 4.868 8,422 +0.15(+3.08%)
Jun 09, 2003 4.633 4.723 4.633 4.723 2,994 +0.12(+2.50%)
Jun 06, 2003 4.608 4.608 4.608 4.608 374 -0.01(-0.28%)
Jun 05, 2003 4.612 4.620 4.612 4.620 1,684 +0.05(+1.12%)
Jun 04, 2003 4.505 4.569 4.505 4.569 4,117 +0.11(+2.49%)
Jun 03, 2003 4.467 4.471 4.420 4.458 15,722 -0.01(-0.19%)
Jun 02, 2003 4.552 4.552 4.467 4.467 11,604 -0.13(-2.79%)
May 30, 2003 4.744 4.744 4.595 4.595 36,684 +0.21(+4.88%)
May 29, 2003 4.437 4.437 4.373 4.381 4,304 +0.00(+0.10%)
May 28, 2003 4.377 4.377 4.377 4.377 1,497 -0.02(-0.39%)
May 27, 2003 4.402 4.402 4.381 4.394 8,048 +0.03(+0.78%)
May 23, 2003 4.360 4.360 4.317 4.360 2,807 -0.04(-0.97%)
May 22, 2003 4.428 4.437 4.402 4.402 3,930 +0.00(+0.00%)
May 21, 2003 4.381 4.402 4.381 4.402 561 +0.03(+0.78%)
May 20, 2003 4.360 4.398 4.360 4.368 5,053 +0.00(+0.00%)
May 19, 2003 4.368 4.368 4.364 4.368 5,615 +0.01(+0.29%)
May 16, 2003 4.424 4.424 4.355 4.355 5,802 -0.08(-1.74%)
May 15, 2003 4.467 4.467 4.428 4.432 11,042 -0.03(-0.77%)
May 14, 2003 4.488 4.488 4.424 4.467 6,550 -0.03(-0.67%)
May 13, 2003 4.526 4.526 4.492 4.497 12,727 -0.03(-0.75%)
May 12, 2003 4.535 4.535 4.531 4.531 4,866 -0.03(-0.66%)
May 09, 2003 4.561 4.561 4.561 4.561 187 +0.01(+0.28%)
May 08, 2003 4.552 4.552 4.548 4.548 2,807 +0.01(+0.19%)
May 07, 2003 4.655 4.655 4.535 4.539 13,288 -0.16(-3.37%)
May 06, 2003 4.702 4.719 4.697 4.697 16,096 -0.01(-0.18%)
May 05, 2003 4.723 4.723 4.706 4.706 14,224 -0.02(-0.36%)
May 02, 2003 4.749 4.749 4.723 4.723 4,679 -0.04(-0.90%)
May 01, 2003 4.744 4.770 4.744 4.766 4,679 -0.00(-0.09%)
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%)
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.