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 )

81.15 -1.28 (-1.55%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2009 10.65 10.68 10.50 10.52 11,962 -0.10(-0.94%)
Jul 30, 2009 10.52 10.81 10.28 10.62 16,945 +0.19(+1.86%)
Jul 29, 2009 10.59 10.59 10.12 10.42 18,174 -0.17(-1.58%)
Jul 28, 2009 10.64 11.01 10.44 10.59 15,179 -0.09(-0.81%)
Jul 27, 2009 10.58 10.81 10.46 10.68 28,606 +0.04(+0.38%)
Jul 24, 2009 10.19 10.68 10.08 10.64 269 +0.49(+4.80%)
Jul 23, 2009 10.06 10.15 9.882 10.15 38,973 +0.12(+1.20%)
Jul 22, 2009 9.915 10.21 9.915 10.03 26,165 +0.11(+1.14%)
Jul 21, 2009 10.13 10.29 9.748 9.915 14,003 -0.17(-1.66%)
Jul 20, 2009 9.855 10.41 9.534 10.08 41,873 +0.21(+2.16%)
Jul 17, 2009 9.755 9.915 9.715 9.868 21,724 -0.07(-0.74%)
Jul 16, 2009 9.895 10.02 9.548 9.942 42,234 +0.11(+1.15%)
Jul 15, 2009 9.621 9.828 9.621 9.828 12,110 +0.24(+2.51%)
Jul 14, 2009 9.822 9.848 9.347 9.588 40,329 -0.27(-2.71%)
Jul 13, 2009 9.641 9.948 9.635 9.855 29,767 +0.21(+2.22%)
Jul 10, 2009 9.461 9.768 9.461 9.641 12,025 +0.19(+1.98%)
Jul 09, 2009 9.681 9.902 9.434 9.454 26,966 -0.01(-0.14%)
Jul 08, 2009 10.10 10.10 9.354 9.468 52,143 -0.46(-4.64%)
Jul 07, 2009 10.12 10.23 9.902 9.928 27,901 -0.04(-0.40%)
Jul 06, 2009 9.842 10.18 9.655 9.968 29,178 +0.15(+1.56%)
Jul 02, 2009 10.24 10.24 9.815 9.815 21,761 -0.37(-3.67%)
Jul 01, 2009 9.975 10.26 9.902 10.19 19,078 +0.27(+2.76%)
Jun 30, 2009 10.02 10.10 9.708 9.915 29,550 +0.03(+0.34%)
Jun 29, 2009 9.882 10.14 9.695 9.882 60,815 -0.45(-4.39%)
Jun 26, 2009 9.781 10.52 9.655 10.34 708,647 +0.59(+6.10%)
Jun 25, 2009 9.347 9.761 9.201 9.741 61,355 +0.16(+1.67%)
Jun 24, 2009 9.781 9.781 9.347 9.581 47,572 -0.20(-2.05%)
Jun 23, 2009 9.781 9.781 9.428 9.781 30,643 +0.00(+0.00%)
Jun 22, 2009 9.975 10.04 9.374 9.781 39,493 -0.19(-1.94%)
Jun 19, 2009 9.688 9.975 9.354 9.975 26,255 +0.44(+4.62%)
Jun 18, 2009 9.541 9.748 9.534 9.534 27,940 -0.02(-0.21%)
Jun 17, 2009 9.454 9.615 9.428 9.554 46,754 +0.09(+0.92%)
Jun 16, 2009 9.775 9.952 9.401 9.468 102,789 -0.07(-0.70%)
Jun 15, 2009 12.18 12.18 9.254 9.534 277,948 -2.99(-23.88%)
Jun 12, 2009 12.26 12.53 12.24 12.53 14,078 +0.33(+2.74%)
Jun 11, 2009 11.81 12.33 11.61 12.19 19,304 +0.28(+2.35%)
Jun 10, 2009 12.35 12.59 11.75 11.91 29,445 -0.58(-4.65%)
Jun 09, 2009 12.56 12.82 12.46 12.49 25,781 -0.07(-0.58%)
Jun 08, 2009 11.84 12.58 11.14 12.57 57,255 +0.66(+5.55%)
Jun 05, 2009 11.78 12.02 11.78 11.90 23,995 +0.09(+0.73%)
Jun 04, 2009 11.27 12.01 11.14 11.82 22,513 +0.55(+4.86%)
Jun 03, 2009 11.16 11.30 11.02 11.27 22,847 +0.15(+1.32%)
Jun 02, 2009 11.14 11.34 10.12 11.12 34,392 +0.11(+1.03%)
Jun 01, 2009 11.48 11.48 10.86 11.01 22,101 +0.06(+0.55%)
May 29, 2009 10.87 10.95 10.54 10.95 12,678 -0.02(-0.18%)
May 28, 2009 11.01 11.02 10.94 10.97 8,387 -0.03(-0.30%)
May 27, 2009 10.46 11.01 10.46 11.00 12,624 +0.12(+1.10%)
May 26, 2009 10.83 11.00 10.83 10.88 15,796 +0.12(+1.12%)
May 22, 2009 10.71 10.88 10.58 10.76 6,947 +0.05(+0.50%)
May 21, 2009 10.76 10.81 10.62 10.71 6,360 -0.11(-0.99%)
May 20, 2009 11.02 11.02 10.82 10.82 19,060 -0.10(-0.92%)
May 19, 2009 10.92 11.20 10.86 10.92 5,854 -0.10(-0.91%)
May 18, 2009 10.90 11.02 10.85 11.02 4,193 +0.09(+0.79%)
May 15, 2009 10.80 10.94 10.80 10.93 2,730 +0.08(+0.74%)
May 14, 2009 10.83 10.85 10.73 10.85 7,488 -0.13(-1.16%)
May 13, 2009 10.73 10.99 10.71 10.98 15,726 +0.18(+1.67%)
May 12, 2009 11.02 11.02 10.72 10.80 10,334 -0.14(-1.28%)
May 11, 2009 10.88 10.98 10.72 10.94 7,713 -0.05(-0.43%)
May 08, 2009 10.54 10.98 10.54 10.98 11,017 +0.53(+5.11%)
May 07, 2009 10.61 10.83 10.38 10.45 16,801 -0.24(-2.25%)
May 06, 2009 10.68 10.76 10.42 10.69 21,311 +0.13(+1.20%)
May 05, 2009 11.14 11.31 10.54 10.56 20,322 -0.45(-4.12%)
May 04, 2009 10.82 11.02 10.42 11.02 37,293 +0.20(+1.85%)
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.