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 (%)
Aug 31, 2005 7.399 7.664 7.399 7.664 14,786 +0.24(+3.28%)
Aug 30, 2005 7.394 7.420 7.394 7.420 2,246 +0.00(+0.06%)
Aug 29, 2005 7.394 7.416 7.377 7.416 1,310 -0.02(-0.23%)
Aug 26, 2005 7.433 7.433 7.433 7.433 187 -0.02(-0.29%)
Aug 25, 2005 7.373 7.454 7.373 7.454 1,123 +0.08(+1.04%)
Aug 24, 2005 7.292 7.377 7.292 7.377 6,176 +0.13(+1.83%)
Aug 23, 2005 7.245 7.245 7.245 7.245 2,807 +0.00(+0.00%)
Aug 22, 2005 7.245 7.245 7.245 7.245 935 -0.03(-0.35%)
Aug 19, 2005 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Aug 18, 2005 7.356 7.356 7.223 7.271 10,668 -0.12(-1.68%)
Aug 17, 2005 7.394 7.394 7.394 7.394 0 +0.00(+0.00%)
Aug 16, 2005 7.394 7.394 7.394 7.394 561 -0.02(-0.29%)
Aug 15, 2005 7.416 7.416 7.416 7.416 0 +0.00(+0.00%)
Aug 12, 2005 7.416 7.416 7.416 7.416 187 -0.02(-0.29%)
Aug 11, 2005 7.437 7.437 7.437 7.437 748 -0.01(-0.11%)
Aug 10, 2005 7.437 7.446 7.437 7.446 1,123 -0.01(-0.17%)
Aug 09, 2005 7.441 7.459 7.441 7.459 1,497 -0.00(-0.06%)
Aug 08, 2005 7.501 7.544 7.463 7.463 3,930 -0.04(-0.51%)
Aug 05, 2005 7.459 7.501 7.459 7.501 2,994 +0.04(+0.57%)
Aug 04, 2005 7.561 7.565 7.459 7.459 12,165 -0.19(-2.51%)
Aug 03, 2005 7.651 7.651 7.651 7.651 0 +0.00(+0.00%)
Aug 02, 2005 7.719 7.719 7.651 7.651 21,337 -0.07(-0.89%)
Aug 01, 2005 7.715 7.719 7.672 7.719 6,176 +0.01(+0.18%)
Jul 29, 2005 7.758 7.775 7.706 7.706 6,550 -0.03(-0.40%)
Jul 28, 2005 7.583 7.736 7.583 7.736 11,791 +0.16(+2.14%)
Jul 27, 2005 7.544 7.574 7.480 7.574 8,422 +0.01(+0.11%)
Jul 26, 2005 7.518 7.587 7.489 7.565 2,620 +0.04(+0.57%)
Jul 25, 2005 7.625 7.625 7.489 7.523 25,267 -0.15(-1.90%)
Jul 22, 2005 7.672 7.672 7.668 7.668 6,176 +0.00(+0.00%)
Jul 21, 2005 7.672 7.672 7.625 7.668 9,545 +0.00(+0.00%)
Jul 20, 2005 7.664 7.668 7.659 7.668 3,556 +0.01(+0.17%)
Jul 19, 2005 7.655 7.655 7.655 7.655 0 +0.00(+0.00%)
Jul 18, 2005 7.544 7.655 7.544 7.655 13,850 +0.12(+1.65%)
Jul 15, 2005 7.540 7.540 7.523 7.531 1,497 +0.03(+0.40%)
Jul 14, 2005 7.501 7.501 7.501 7.501 0 +0.00(+0.00%)
Jul 13, 2005 7.480 7.501 7.480 7.501 748 -0.00(-0.06%)
Jul 12, 2005 7.506 7.506 7.506 7.506 561 +0.00(+0.06%)
Jul 11, 2005 7.501 7.501 7.501 7.501 187 -0.02(-0.28%)
Jul 08, 2005 7.480 7.544 7.480 7.523 8,048 +0.04(+0.57%)
Jul 07, 2005 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 06, 2005 7.480 7.480 7.480 7.480 0 +0.00(+0.00%)
Jul 05, 2005 7.480 7.480 7.433 7.480 23,957 -0.18(-2.29%)
Jul 01, 2005 7.694 7.694 7.655 7.655 18,716 -0.05(-0.67%)
Jun 30, 2005 7.707 7.707 7.668 7.707 7,486 +0.03(+0.45%)
Jun 29, 2005 7.672 7.672 7.672 7.672 935 +0.00(+0.00%)
Jun 28, 2005 7.672 7.672 7.672 7.672 1,871 -0.00(-0.06%)
Jun 27, 2005 7.634 7.677 7.634 7.677 4,679 -0.02(-0.28%)
Jun 24, 2005 7.694 7.698 7.694 7.698 14,411 -0.04(-0.50%)
Jun 23, 2005 7.736 7.736 7.736 7.736 13,663 -0.02(-0.28%)
Jun 22, 2005 7.694 7.758 7.694 7.758 12,540 +0.08(+0.99%)
Jun 21, 2005 7.583 7.694 7.570 7.682 28,449 +0.20(+2.70%)
Jun 20, 2005 7.489 7.489 7.463 7.480 3,181 -0.05(-0.68%)
Jun 17, 2005 7.531 7.531 7.531 7.531 0 +0.00(+0.00%)
Jun 16, 2005 7.527 7.531 7.501 7.531 1,310 +0.04(+0.57%)
Jun 15, 2005 7.476 7.489 7.459 7.489 2,620 +0.05(+0.69%)
Jun 14, 2005 7.437 7.437 7.437 7.437 6,176 +0.06(+0.87%)
Jun 13, 2005 7.326 7.373 7.326 7.373 14,973 +0.09(+1.17%)
Jun 10, 2005 7.159 7.330 7.159 7.288 49,412 +0.12(+1.67%)
Jun 09, 2005 7.159 7.168 7.159 7.168 8,048 +0.01(+0.12%)
Jun 08, 2005 7.159 7.159 7.159 7.159 187 +0.00(+0.00%)
Jun 07, 2005 7.202 7.206 7.159 7.159 29,010 -0.02(-0.30%)
Jun 06, 2005 7.100 7.181 7.100 7.181 18,155 +0.08(+1.08%)
Jun 03, 2005 7.194 7.194 7.010 7.104 38,556 -0.13(-1.83%)
Jun 02, 2005 7.181 7.236 7.164 7.236 2,620 +0.01(+0.18%)
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.