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 )

78.34 -3.91 (-4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2004 7.115 7.136 7.115 7.136 3,182 +0.01(+0.12%)
Jun 29, 2004 7.132 7.136 7.093 7.128 2,246 -0.01(-0.12%)
Jun 28, 2004 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Jun 25, 2004 7.136 7.136 7.136 7.136 561 +0.01(+0.18%)
Jun 24, 2004 7.123 7.123 7.123 7.123 561 +0.03(+0.48%)
Jun 23, 2004 7.064 7.089 7.051 7.089 1,684 +0.03(+0.36%)
Jun 22, 2004 7.064 7.064 7.064 7.064 374 +0.01(+0.18%)
Jun 21, 2004 6.944 7.158 6.944 7.051 16,287 +0.13(+1.85%)
Jun 18, 2004 6.816 6.922 6.816 6.922 8,986 +0.09(+1.31%)
Jun 17, 2004 6.833 6.833 6.833 6.833 0 +0.00(+0.00%)
Jun 16, 2004 6.816 6.833 6.816 6.833 374 +0.02(+0.25%)
Jun 15, 2004 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Jun 14, 2004 6.837 6.858 6.816 6.816 11,045 -0.03(-0.37%)
Jun 10, 2004 6.837 6.841 6.837 6.841 2,433 +0.00(+0.06%)
Jun 09, 2004 6.816 6.875 6.816 6.837 12,169 +0.00(+0.00%)
Jun 08, 2004 6.837 6.848 6.794 6.837 10,296 +0.02(+0.25%)
Jun 07, 2004 6.803 6.820 6.803 6.820 1,684 -0.02(-0.25%)
Jun 04, 2004 6.803 6.841 6.803 6.837 7,301 +0.03(+0.44%)
Jun 03, 2004 6.807 6.807 6.807 6.807 374 -0.01(-0.13%)
Jun 02, 2004 6.858 6.871 6.794 6.816 12,730 -0.02(-0.31%)
Jun 01, 2004 6.858 6.858 6.837 6.837 22,840 -0.03(-0.44%)
May 28, 2004 6.841 6.867 6.816 6.867 13,479 +0.03(+0.37%)
May 27, 2004 6.602 6.841 6.602 6.841 40,438 +0.35(+5.33%)
May 26, 2004 6.645 6.645 6.495 6.495 9,173 -0.19(-2.81%)
May 25, 2004 6.666 6.687 6.602 6.683 3,369 +0.01(+0.19%)
May 24, 2004 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
May 21, 2004 6.666 6.730 6.666 6.670 7,301 +0.00(+0.06%)
May 20, 2004 6.794 6.794 6.666 6.666 4,867 -0.15(-2.19%)
May 19, 2004 6.794 6.858 6.794 6.816 17,036 +0.00(+0.00%)
May 18, 2004 6.837 6.837 6.816 6.816 2,059 -0.02(-0.31%)
May 17, 2004 6.922 6.944 6.837 6.837 4,118 -0.13(-1.84%)
May 14, 2004 7.051 7.051 6.965 6.965 4,867 -0.13(-1.81%)
May 13, 2004 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
May 12, 2004 7.051 7.093 7.051 7.093 2,808 +0.00(+0.06%)
May 11, 2004 7.051 7.089 7.051 7.089 561 +0.04(+0.55%)
May 10, 2004 7.093 7.093 7.008 7.051 6,178 +0.00(+0.00%)
May 07, 2004 7.072 7.072 7.034 7.051 2,621 -0.04(-0.60%)
May 06, 2004 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
May 05, 2004 7.093 7.098 7.093 7.093 5,242 -0.06(-0.90%)
May 04, 2004 7.136 7.179 7.136 7.158 5,429 +0.02(+0.30%)
May 03, 2004 7.136 7.136 7.136 7.136 561 -0.02(-0.30%)
Apr 30, 2004 7.158 7.158 7.158 7.158 374 -0.03(-0.36%)
Apr 29, 2004 7.183 7.183 7.183 7.183 2,059 -0.03(-0.36%)
Apr 28, 2004 7.222 7.222 7.209 7.209 936 -0.01(-0.18%)
Apr 27, 2004 7.264 7.264 7.200 7.222 8,050 -0.04(-0.59%)
Apr 26, 2004 7.222 7.264 7.222 7.264 7,301 +0.00(+0.00%)
Apr 23, 2004 7.286 7.286 7.264 7.264 11,981 -0.02(-0.23%)
Apr 22, 2004 7.136 7.281 7.098 7.281 32,762 +0.15(+2.10%)
Apr 21, 2004 7.136 7.136 7.132 7.132 5,242 -0.00(-0.06%)
Apr 20, 2004 7.029 7.136 7.029 7.136 54,854 -0.00(-0.06%)
Apr 19, 2004 7.175 7.179 7.140 7.140 13,666 -0.04(-0.54%)
Apr 16, 2004 7.115 7.179 7.115 7.179 11,794 +0.02(+0.30%)
Apr 15, 2004 7.158 7.162 7.158 7.158 9,360 -0.00(-0.06%)
Apr 14, 2004 7.008 7.162 7.008 7.162 14,790 +0.13(+1.82%)
Apr 13, 2004 7.051 7.051 7.034 7.034 5,429 -0.06(-0.84%)
Apr 12, 2004 7.034 7.093 7.034 7.093 2,246 +0.02(+0.30%)
Apr 08, 2004 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Apr 07, 2004 7.093 7.093 7.072 7.072 1,123 -0.04(-0.60%)
Apr 06, 2004 7.136 7.136 7.115 7.115 374 -0.02(-0.30%)
Apr 05, 2004 7.158 7.158 7.136 7.136 5,054 -0.04(-0.60%)
Apr 02, 2004 7.115 7.200 7.115 7.179 18,908 +0.11(+1.51%)
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.