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 )

81.74 +0.72 (+0.89%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jul 31, 2002 3.142 3.206 3.077 3.206 12,914 +0.11(+3.45%)
Jul 30, 2002 3.099 3.099 3.099 3.099 0 +0.00(+0.00%)
Jul 29, 2002 3.077 3.120 3.077 3.099 2,620 -0.02(-0.68%)
Jul 26, 2002 3.163 3.163 3.120 3.120 3,369 -0.08(-2.41%)
Jul 25, 2002 3.197 3.197 3.197 3.197 1,310 -0.04(-1.32%)
Jul 24, 2002 3.364 3.364 3.240 3.240 4,866 -0.16(-4.65%)
Jul 23, 2002 3.313 3.398 3.270 3.398 11,042 +0.12(+3.52%)
Jul 22, 2002 3.313 3.313 3.283 3.283 1,871 -0.07(-2.17%)
Jul 19, 2002 3.313 3.355 3.313 3.355 935 +0.00(+0.00%)
Jul 17, 2002 3.355 3.355 3.355 3.355 935 -0.16(-4.50%)
Jul 12, 2002 3.539 3.539 3.513 3.513 2,058 -0.07(-1.91%)
Jul 11, 2002 3.582 3.582 3.582 3.582 0 +0.00(+0.00%)
Jul 10, 2002 3.548 3.582 3.548 3.582 1,123 -0.01(-0.24%)
Jul 09, 2002 3.505 3.590 3.505 3.590 5,615 +0.09(+2.44%)
Jul 08, 2002 3.556 3.556 3.505 3.505 374 -0.05(-1.44%)
Jul 05, 2002 3.556 3.556 3.556 3.556 1,123 -0.02(-0.60%)
Jul 04, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 03, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 02, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 01, 2002 3.578 3.578 3.578 3.578 748 +0.00(+0.00%)
Jun 28, 2002 3.654 3.654 3.578 3.578 4,679 -0.10(-2.67%)
Jun 27, 2002 3.719 3.740 3.676 3.676 5,802 -0.08(-2.05%)
Jun 26, 2002 3.753 3.753 3.753 3.753 1,123 -0.03(-0.79%)
Jun 25, 2002 3.783 3.783 3.783 3.783 935 -0.02(-0.56%)
Jun 21, 2002 3.804 3.804 3.804 3.804 561 +0.04(+1.14%)
Jun 20, 2002 3.804 3.804 3.761 3.761 1,123 -0.06(-1.68%)
Jun 19, 2002 3.975 3.975 3.825 3.825 4,117 -0.15(-3.76%)
Jun 18, 2002 3.975 3.975 3.975 3.975 187 +0.00(+0.11%)
Jun 17, 2002 3.954 3.971 3.954 3.971 1,871 +0.04(+1.09%)
Jun 14, 2002 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Jun 12, 2002 3.855 3.928 3.804 3.928 8,048 +0.10(+2.57%)
Jun 11, 2002 3.787 3.830 3.787 3.830 3,743 +0.04(+1.01%)
Jun 10, 2002 3.791 3.791 3.791 3.791 0 +0.00(+0.00%)
Jun 07, 2002 3.847 3.847 3.791 3.791 1,871 -0.10(-2.53%)
Jun 06, 2002 3.890 3.890 3.890 3.890 7,486 +0.02(+0.55%)
Jun 05, 2002 3.868 3.868 3.868 3.868 0 +0.00(+0.00%)
May 31, 2002 3.868 3.868 3.868 3.868 1,310 -0.06(-1.63%)
May 28, 2002 3.932 3.932 3.932 3.932 187 +0.02(+0.55%)
May 27, 2002 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
May 24, 2002 3.911 3.911 3.911 3.911 0 +0.00(+0.00%)
May 23, 2002 3.911 3.911 3.911 3.911 374 -0.04(-1.08%)
May 22, 2002 3.975 3.975 3.954 3.954 1,871 -0.05(-1.28%)
May 21, 2002 4.112 4.112 4.005 4.005 2,807 -0.18(-4.39%)
May 20, 2002 4.146 4.189 4.146 4.189 2,246 +0.00(+0.00%)
May 17, 2002 4.189 4.189 4.189 4.189 0 +0.00(+0.00%)
May 16, 2002 4.232 4.232 4.189 4.189 6,925 -0.09(-2.00%)
May 15, 2002 4.274 4.296 4.274 4.274 3,930 -0.00(-0.10%)
May 14, 2002 4.317 4.317 4.274 4.279 3,181 +0.00(+0.10%)
May 13, 2002 4.274 4.274 4.274 4.274 561 +0.02(+0.50%)
May 10, 2002 4.274 4.274 4.253 4.253 2,246 -0.06(-1.49%)
May 09, 2002 4.125 4.360 4.125 4.317 11,978 +0.20(+4.88%)
May 08, 2002 4.086 4.116 4.086 4.116 2,433 +0.03(+0.84%)
May 07, 2002 4.146 4.146 4.082 4.082 748 -0.06(-1.34%)
May 06, 2002 4.167 4.167 4.112 4.137 1,123 -0.05(-1.22%)
May 03, 2002 4.232 4.232 4.189 4.189 3,930 -0.09(-2.00%)
May 02, 2002 4.308 4.308 4.274 4.274 2,994 -0.03(-0.79%)
May 01, 2002 4.274 4.308 4.274 4.308 561 +0.06(+1.31%)
Apr 30, 2002 4.317 4.360 4.253 4.253 3,369 -0.11(-2.45%)
Apr 29, 2002 4.232 4.381 4.232 4.360 23,957 +0.13(+3.03%)
Apr 26, 2002 4.232 4.232 4.232 4.232 187 -0.02(-0.40%)
Apr 25, 2002 4.249 4.249 4.249 4.249 0 +0.00(+0.00%)
Apr 24, 2002 4.249 4.257 4.249 4.249 4,304 -0.02(-0.50%)
Apr 23, 2002 4.189 4.270 4.189 4.270 3,743 +0.04(+0.91%)
Apr 22, 2002 4.125 4.232 4.125 4.232 9,358 +0.12(+2.91%)
Apr 19, 2002 4.082 4.167 4.082 4.112 6,738 +0.05(+1.26%)
Apr 18, 2002 4.039 4.061 4.039 4.061 1,310 +0.04(+1.06%)
Apr 17, 2002 3.855 4.018 3.830 4.018 7,486 +0.13(+3.30%)
Apr 16, 2002 3.911 3.911 3.890 3.890 561 +0.02(+0.55%)
Apr 15, 2002 3.847 3.868 3.847 3.868 5,053 +0.06(+1.69%)
Apr 12, 2002 3.804 3.804 3.804 3.804 374 -0.04(-1.11%)
Apr 11, 2002 3.890 3.890 3.847 3.847 1,123 -0.02(-0.55%)
Apr 10, 2002 3.890 3.890 3.868 3.868 6,738 -0.02(-0.55%)
Apr 09, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Apr 08, 2002 3.890 3.890 3.890 3.890 13,288 +0.00(+0.00%)
Apr 05, 2002 3.890 3.890 3.890 3.890 0 +0.00(+0.00%)
Apr 04, 2002 3.890 3.890 3.890 3.890 374 -0.04(-1.09%)
Apr 03, 2002 3.996 3.996 3.932 3.932 2,433 -0.06(-1.60%)
Apr 02, 2002 3.996 4.018 3.996 3.996 12,353 +0.02(+0.54%)
Apr 01, 2002 3.975 3.975 3.932 3.975 2,620 -0.01(-0.21%)
Mar 29, 2002 3.890 4.039 3.890 3.984 11,417 +0.00(+0.00%)
Mar 28, 2002 3.890 4.039 3.890 3.984 11,417 +0.13(+3.33%)
Mar 27, 2002 3.894 3.894 3.855 3.855 561 -0.06(-1.53%)
Mar 26, 2002 3.911 3.937 3.911 3.915 3,556 +0.00(+0.00%)
Mar 25, 2002 3.932 3.967 3.915 3.915 4,492 +0.00(+0.11%)
Mar 22, 2002 3.868 3.937 3.868 3.911 4,866 +0.06(+1.67%)
Mar 21, 2002 3.843 3.847 3.825 3.847 2,058 +0.00(+0.11%)
Mar 20, 2002 3.821 3.847 3.821 3.843 2,994 +0.03(+0.67%)
Mar 19, 2002 3.804 3.817 3.804 3.817 374 +0.01(+0.34%)
Mar 18, 2002 3.783 3.804 3.783 3.804 2,058 +0.06(+1.71%)
Mar 15, 2002 3.719 3.740 3.719 3.740 4,304 +0.04(+1.04%)
Mar 14, 2002 3.633 3.702 3.633 3.702 4,679 +0.11(+3.10%)
Mar 13, 2002 3.548 3.590 3.548 3.590 2,246 +0.04(+1.20%)
Mar 12, 2002 3.548 3.548 3.548 3.548 935 +0.00(+0.00%)
Mar 11, 2002 3.505 3.548 3.505 3.548 5,802 +0.00(+0.00%)
Mar 08, 2002 3.462 3.548 3.419 3.548 5,615 +0.04(+1.22%)
Mar 07, 2002 3.526 3.548 3.505 3.505 7,299 +0.02(+0.61%)
Mar 06, 2002 3.334 3.484 3.334 3.484 13,476 +0.13(+3.82%)
Mar 05, 2002 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Mar 04, 2002 3.355 3.355 3.355 3.355 0 +0.00(+0.00%)
Mar 01, 2002 3.377 3.377 3.355 3.355 2,246 -0.06(-1.87%)
Feb 28, 2002 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Feb 27, 2002 3.419 3.462 3.372 3.419 11,417 +0.00(+0.00%)
Feb 26, 2002 3.355 3.419 3.355 3.419 3,743 +0.11(+3.23%)
Feb 25, 2002 3.313 3.313 3.313 3.313 374 +0.03(+0.91%)
Feb 22, 2002 3.283 3.313 3.283 3.283 935 -0.01(-0.26%)
Feb 21, 2002 3.291 3.291 3.291 3.291 187 -0.03(-0.77%)
Feb 20, 2002 3.317 3.317 3.317 3.317 187 +0.04(+1.17%)
Feb 19, 2002 3.291 3.291 3.278 3.278 1,871 -0.06(-1.67%)
Feb 18, 2002 3.334 3.334 3.334 3.334 0 +0.00(+0.00%)
Feb 15, 2002 3.334 3.334 3.334 3.334 0 +0.00(+0.00%)
Feb 14, 2002 3.334 3.334 3.334 3.334 374 -0.03(-0.89%)
Feb 13, 2002 3.364 3.364 3.364 3.364 187 -0.01(-0.38%)
Feb 12, 2002 3.381 3.381 3.377 3.377 3,743 -0.02(-0.63%)
Feb 11, 2002 3.419 3.419 3.398 3.398 561 -0.04(-1.24%)
Feb 08, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Feb 07, 2002 3.441 3.441 3.441 3.441 935 -0.02(-0.62%)
Feb 06, 2002 3.488 3.488 3.462 3.462 1,123 +0.00(+0.00%)
Feb 05, 2002 3.462 3.462 3.462 3.462 0 +0.00(+0.00%)
Feb 04, 2002 3.462 3.462 3.462 3.462 1,871 +0.00(+0.00%)
Feb 01, 2002 3.462 3.462 3.462 3.462 5,615 +0.00(+0.00%)
Jan 31, 2002 3.484 3.484 3.462 3.462 3,556 -0.04(-1.10%)
Jan 30, 2002 3.484 3.505 3.484 3.501 2,058 +0.05(+1.36%)
Jan 29, 2002 3.454 3.454 3.454 3.454 0 +0.00(+0.00%)
Jan 28, 2002 3.454 3.454 3.454 3.454 0 +0.00(+0.00%)
Jan 25, 2002 3.402 3.454 3.402 3.454 1,497 +0.07(+2.02%)
Jan 24, 2002 3.385 3.385 3.385 3.385 935 -0.02(-0.50%)
Jan 23, 2002 3.441 3.441 3.402 3.402 2,058 -0.01(-0.25%)
Jan 22, 2002 3.411 3.411 3.411 3.411 0 +0.00(+0.00%)
Jan 21, 2002 3.419 3.419 3.411 3.411 935 +0.00(+0.00%)
Jan 18, 2002 3.419 3.419 3.411 3.411 935 -0.03(-0.87%)
Jan 17, 2002 3.441 3.441 3.441 3.441 561 -0.02(-0.62%)
Jan 16, 2002 3.462 3.462 3.441 3.462 1,871 +0.04(+1.25%)
Jan 15, 2002 3.462 3.462 3.419 3.419 10,294 -0.04(-1.23%)
Jan 14, 2002 3.462 3.484 3.445 3.462 5,427 +0.00(+0.00%)
Jan 11, 2002 3.462 3.462 3.462 3.462 187 +0.00(+0.00%)
Jan 10, 2002 3.398 3.462 3.398 3.462 6,550 +0.22(+6.86%)
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.