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 )

81.12 -0.54 (-0.66%)
Streaming Delayed Price Updated: 11:49 AM EDT, May 20, 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 (%)
Oct 31, 2002 3.119 3.119 3.098 3.098 748 -0.02(-0.68%)
Oct 30, 2002 3.119 3.119 3.119 3.119 374 -0.02(-0.68%)
Oct 29, 2002 3.098 3.141 3.098 3.141 748 +0.04(+1.24%)
Oct 28, 2002 3.102 3.102 3.102 3.102 18,721 +0.00(+0.14%)
Oct 25, 2002 3.119 3.119 3.098 3.098 748 -0.03(-1.09%)
Oct 24, 2002 3.132 3.132 3.132 3.132 1,497 +0.00(+0.00%)
Oct 23, 2002 3.077 3.132 3.077 3.132 2,433 +0.06(+1.81%)
Oct 22, 2002 3.102 3.102 3.077 3.077 5,054 -0.07(-2.17%)
Oct 21, 2002 3.141 3.183 3.141 3.145 3,369 -0.04(-1.21%)
Oct 18, 2002 3.205 3.205 3.183 3.183 2,433 -0.06(-1.97%)
Oct 17, 2002 3.162 3.248 3.162 3.248 3,744 +0.13(+4.11%)
Oct 16, 2002 3.119 3.119 3.119 3.119 936 +0.00(+0.00%)
Oct 15, 2002 3.077 3.119 3.077 3.119 168,494 +0.04(+1.39%)
Oct 14, 2002 3.077 3.077 3.077 3.077 1,123 +0.04(+1.41%)
Oct 11, 2002 3.034 3.034 3.034 3.034 374 +0.00(+0.00%)
Oct 10, 2002 3.034 3.034 3.034 3.034 1,123 -0.02(-0.70%)
Oct 09, 2002 3.077 3.077 3.055 3.055 936 -0.04(-1.38%)
Oct 08, 2002 3.098 3.098 3.098 3.098 936 +0.02(+0.69%)
Oct 07, 2002 3.205 3.205 3.077 3.077 5,616 -0.13(-4.13%)
Oct 04, 2002 3.290 3.290 3.209 3.209 3,369 -0.08(-2.47%)
Oct 03, 2002 3.307 3.350 3.290 3.290 6,178 -0.06(-1.79%)
Oct 02, 2002 3.350 3.350 3.350 3.350 1,123 +0.04(+1.29%)
Oct 01, 2002 3.307 3.307 3.307 3.307 936 -0.04(-1.28%)
Sep 30, 2002 3.333 3.350 3.329 3.350 3,369 +0.03(+0.77%)
Sep 27, 2002 3.325 3.325 3.290 3.325 2,059 +0.04(+1.30%)
Sep 26, 2002 3.316 3.316 3.239 3.282 6,926 -0.03(-1.03%)
Sep 25, 2002 3.316 3.316 3.316 3.316 131,051 -0.04(-1.15%)
Sep 24, 2002 3.354 3.354 3.354 3.354 1,123 -0.04(-1.26%)
Sep 23, 2002 3.431 3.431 3.333 3.397 6,926 -0.06(-1.85%)
Sep 20, 2002 3.444 3.461 3.444 3.461 2,808 +0.00(+0.00%)
Sep 19, 2002 3.419 3.461 3.419 3.461 561 +0.02(+0.50%)
Sep 18, 2002 3.444 3.444 3.444 3.444 0 +0.00(+0.00%)
Sep 17, 2002 3.419 3.444 3.419 3.444 561 -0.00(-0.12%)
Sep 16, 2002 3.461 3.461 3.419 3.448 1,123 +0.01(+0.25%)
Sep 13, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Sep 12, 2002 3.436 3.440 3.436 3.440 24,150 +0.02(+0.63%)
Sep 11, 2002 3.397 3.419 3.397 3.419 748 +0.06(+1.91%)
Sep 10, 2002 3.333 3.354 3.333 3.354 748 +0.04(+1.29%)
Sep 09, 2002 3.419 3.419 3.312 3.312 3,931 -0.13(-3.73%)
Sep 06, 2002 3.483 3.483 3.440 3.440 93,608 -0.04(-1.23%)
Sep 05, 2002 3.504 3.504 3.461 3.483 673,977 +0.02(+0.62%)
Sep 04, 2002 3.542 3.542 3.461 3.461 131,051 -0.12(-3.46%)
Sep 03, 2002 3.547 3.585 3.547 3.585 10,484 +0.04(+1.08%)
Aug 30, 2002 3.547 3.547 3.547 3.547 748 +0.04(+1.22%)
Aug 29, 2002 3.504 3.504 3.504 3.504 0 +0.00(+0.00%)
Aug 28, 2002 3.525 3.525 3.504 3.504 3,744 -0.06(-1.80%)
Aug 27, 2002 3.495 3.568 3.495 3.568 2,246 +0.11(+3.09%)
Aug 26, 2002 3.483 3.504 3.461 3.461 1,497 -0.02(-0.49%)
Aug 23, 2002 3.478 3.478 3.478 3.478 0 +0.00(+0.00%)
Aug 22, 2002 3.478 3.478 3.478 3.478 187 +0.04(+1.12%)
Aug 21, 2002 3.444 3.444 3.440 3.440 748 -0.03(-0.74%)
Aug 20, 2002 3.466 3.466 3.466 3.466 187 +0.03(+0.75%)
Aug 16, 2002 3.440 3.440 3.440 3.440 936 +0.00(+0.00%)
Aug 15, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 14, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Aug 13, 2002 3.440 3.440 3.440 3.440 936 +0.00(+0.00%)
Aug 12, 2002 3.397 3.440 3.397 3.440 4,867 +0.09(+2.55%)
Aug 07, 2002 3.397 3.397 3.354 3.354 2,246 -0.04(-1.13%)
Aug 06, 2002 3.393 3.393 3.393 3.393 0 +0.00(+0.00%)
Aug 05, 2002 3.393 3.393 3.393 3.393 374 +0.04(+1.28%)
Aug 02, 2002 3.290 3.350 3.290 3.350 1,310 +0.10(+3.16%)
Aug 01, 2002 3.248 3.248 3.248 3.248 187 +0.04(+1.33%)
Jul 31, 2002 3.141 3.205 3.077 3.205 12,917 +0.11(+3.45%)
Jul 30, 2002 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Jul 29, 2002 3.077 3.119 3.077 3.098 2,621 -0.02(-0.68%)
Jul 26, 2002 3.162 3.162 3.119 3.119 3,369 -0.08(-2.41%)
Jul 25, 2002 3.196 3.196 3.196 3.196 1,310 -0.04(-1.32%)
Jul 24, 2002 3.363 3.363 3.239 3.239 4,867 -0.16(-4.65%)
Jul 23, 2002 3.312 3.397 3.269 3.397 11,045 +0.12(+3.52%)
Jul 22, 2002 3.312 3.312 3.282 3.282 1,872 -0.07(-2.17%)
Jul 19, 2002 3.312 3.354 3.312 3.354 936 +0.00(+0.00%)
Jul 17, 2002 3.354 3.354 3.354 3.354 936 -0.16(-4.50%)
Jul 12, 2002 3.538 3.538 3.513 3.513 2,059 -0.07(-1.91%)
Jul 11, 2002 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Jul 10, 2002 3.547 3.581 3.547 3.581 1,123 -0.01(-0.24%)
Jul 09, 2002 3.504 3.589 3.504 3.589 5,616 +0.09(+2.44%)
Jul 08, 2002 3.555 3.555 3.504 3.504 374 -0.05(-1.44%)
Jul 05, 2002 3.555 3.555 3.555 3.555 1,123 -0.02(-0.60%)
Jul 04, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 03, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 02, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 01, 2002 3.577 3.577 3.577 3.577 748 +0.00(+0.00%)
Jun 28, 2002 3.654 3.654 3.577 3.577 4,680 -0.10(-2.67%)
Jun 27, 2002 3.718 3.739 3.675 3.675 5,803 -0.08(-2.05%)
Jun 26, 2002 3.752 3.752 3.752 3.752 1,123 -0.03(-0.79%)
Jun 25, 2002 3.782 3.782 3.782 3.782 936 -0.02(-0.56%)
Jun 21, 2002 3.803 3.803 3.803 3.803 561 +0.04(+1.14%)
Jun 20, 2002 3.803 3.803 3.760 3.760 1,123 -0.06(-1.68%)
Jun 19, 2002 3.974 3.974 3.824 3.824 4,118 -0.15(-3.76%)
Jun 18, 2002 3.974 3.974 3.974 3.974 187 +0.00(+0.11%)
Jun 17, 2002 3.953 3.970 3.953 3.970 1,872 +0.04(+1.09%)
Jun 14, 2002 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Jun 12, 2002 3.854 3.927 3.803 3.927 8,050 +0.10(+2.57%)
Jun 11, 2002 3.786 3.829 3.786 3.829 3,744 +0.04(+1.01%)
Jun 10, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jun 07, 2002 3.846 3.846 3.790 3.790 1,872 -0.10(-2.53%)
Jun 06, 2002 3.889 3.889 3.889 3.889 7,488 +0.02(+0.55%)
Jun 05, 2002 3.867 3.867 3.867 3.867 0 +0.00(+0.00%)
May 31, 2002 3.867 3.867 3.867 3.867 1,310 -0.06(-1.63%)
May 28, 2002 3.931 3.931 3.931 3.931 187 +0.02(+0.55%)
May 27, 2002 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 24, 2002 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 23, 2002 3.910 3.910 3.910 3.910 374 -0.04(-1.08%)
May 22, 2002 3.974 3.974 3.953 3.953 1,872 -0.05(-1.28%)
May 21, 2002 4.111 4.111 4.004 4.004 2,808 -0.18(-4.39%)
May 20, 2002 4.145 4.188 4.145 4.188 2,246 +0.00(+0.00%)
May 17, 2002 4.188 4.188 4.188 4.188 0 +0.00(+0.00%)
May 16, 2002 4.230 4.230 4.188 4.188 6,926 -0.09(-2.00%)
May 15, 2002 4.273 4.295 4.273 4.273 3,931 -0.00(-0.10%)
May 14, 2002 4.316 4.316 4.273 4.277 3,182 +0.00(+0.10%)
May 13, 2002 4.273 4.273 4.273 4.273 561 +0.02(+0.50%)
May 10, 2002 4.273 4.273 4.252 4.252 2,246 -0.06(-1.49%)
May 09, 2002 4.124 4.359 4.124 4.316 11,981 +0.20(+4.88%)
May 08, 2002 4.085 4.115 4.085 4.115 2,433 +0.03(+0.84%)
May 07, 2002 4.145 4.145 4.081 4.081 748 -0.06(-1.34%)
May 06, 2002 4.166 4.166 4.111 4.136 1,123 -0.05(-1.22%)
May 03, 2002 4.230 4.230 4.188 4.188 3,931 -0.09(-2.00%)
May 02, 2002 4.307 4.307 4.273 4.273 2,995 -0.03(-0.79%)
May 01, 2002 4.273 4.307 4.273 4.307 561 +0.06(+1.31%)
Apr 30, 2002 4.316 4.359 4.252 4.252 3,369 -0.11(-2.45%)
Apr 29, 2002 4.230 4.380 4.230 4.359 23,963 +0.13(+3.03%)
Apr 26, 2002 4.230 4.230 4.230 4.230 187 -0.02(-0.40%)
Apr 25, 2002 4.247 4.247 4.247 4.247 0 +0.00(+0.00%)
Apr 24, 2002 4.247 4.256 4.247 4.247 4,305 -0.02(-0.50%)
Apr 23, 2002 4.188 4.269 4.188 4.269 3,744 +0.04(+0.91%)
Apr 22, 2002 4.124 4.230 4.124 4.230 9,360 +0.12(+2.91%)
Apr 19, 2002 4.081 4.166 4.081 4.111 6,739 +0.05(+1.26%)
Apr 18, 2002 4.038 4.059 4.038 4.059 1,310 +0.04(+1.06%)
Apr 17, 2002 3.854 4.017 3.829 4.017 7,488 +0.13(+3.30%)
Apr 16, 2002 3.910 3.910 3.889 3.889 561 +0.02(+0.55%)
Apr 15, 2002 3.846 3.867 3.846 3.867 5,054 +0.06(+1.69%)
Apr 12, 2002 3.803 3.803 3.803 3.803 374 -0.04(-1.11%)
Apr 11, 2002 3.889 3.889 3.846 3.846 1,123 -0.02(-0.55%)
Apr 10, 2002 3.889 3.889 3.867 3.867 6,739 -0.02(-0.55%)
Apr 09, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Apr 08, 2002 3.889 3.889 3.889 3.889 13,292 +0.00(+0.00%)
Apr 05, 2002 3.889 3.889 3.889 3.889 0 +0.00(+0.00%)
Apr 04, 2002 3.889 3.889 3.889 3.889 374 -0.04(-1.09%)
Apr 03, 2002 3.995 3.995 3.931 3.931 2,433 -0.06(-1.60%)
Apr 02, 2002 3.995 4.017 3.995 3.995 12,356 +0.02(+0.54%)
Apr 01, 2002 3.974 3.974 3.931 3.974 2,621 -0.01(-0.21%)
Mar 29, 2002 3.889 4.038 3.889 3.983 11,420 +0.00(+0.00%)
Mar 28, 2002 3.889 4.038 3.889 3.983 11,420 +0.13(+3.33%)
Mar 27, 2002 3.893 3.893 3.854 3.854 561 -0.06(-1.53%)
Mar 26, 2002 3.910 3.936 3.910 3.914 3,557 +0.00(+0.00%)
Mar 25, 2002 3.931 3.965 3.914 3.914 4,493 +0.00(+0.11%)
Mar 22, 2002 3.867 3.936 3.867 3.910 4,867 +0.06(+1.67%)
Mar 21, 2002 3.842 3.846 3.824 3.846 2,059 +0.00(+0.11%)
Mar 20, 2002 3.820 3.846 3.820 3.842 2,995 +0.03(+0.67%)
Mar 19, 2002 3.803 3.816 3.803 3.816 374 +0.01(+0.34%)
Mar 18, 2002 3.782 3.803 3.782 3.803 2,059 +0.06(+1.71%)
Mar 15, 2002 3.718 3.739 3.718 3.739 4,305 +0.04(+1.04%)
Mar 14, 2002 3.632 3.701 3.632 3.701 4,680 +0.11(+3.10%)
Mar 13, 2002 3.547 3.589 3.547 3.589 2,246 +0.04(+1.20%)
Mar 12, 2002 3.547 3.547 3.547 3.547 936 +0.00(+0.00%)
Mar 11, 2002 3.504 3.547 3.504 3.547 5,803 +0.00(+0.00%)
Mar 08, 2002 3.461 3.547 3.419 3.547 5,616 +0.04(+1.22%)
Mar 07, 2002 3.525 3.547 3.504 3.504 7,301 +0.02(+0.61%)
Mar 06, 2002 3.333 3.483 3.333 3.483 13,479 +0.13(+3.82%)
Mar 05, 2002 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Mar 04, 2002 3.354 3.354 3.354 3.354 0 +0.00(+0.00%)
Mar 01, 2002 3.376 3.376 3.354 3.354 2,246 -0.06(-1.88%)
Feb 28, 2002 3.419 3.419 3.419 3.419 0 +0.00(+0.00%)
Feb 27, 2002 3.419 3.461 3.372 3.419 11,420 +0.00(+0.00%)
Feb 26, 2002 3.354 3.419 3.354 3.419 3,744 +0.11(+3.23%)
Feb 25, 2002 3.312 3.312 3.312 3.312 374 +0.03(+0.91%)
Feb 22, 2002 3.282 3.312 3.282 3.282 936 -0.01(-0.26%)
Feb 21, 2002 3.290 3.290 3.290 3.290 187 -0.03(-0.77%)
Feb 20, 2002 3.316 3.316 3.316 3.316 187 +0.04(+1.17%)
Feb 19, 2002 3.290 3.290 3.277 3.277 1,872 -0.06(-1.67%)
Feb 18, 2002 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Feb 15, 2002 3.333 3.333 3.333 3.333 0 +0.00(+0.00%)
Feb 14, 2002 3.333 3.333 3.333 3.333 374 -0.03(-0.89%)
Feb 13, 2002 3.363 3.363 3.363 3.363 187 -0.01(-0.38%)
Feb 12, 2002 3.380 3.380 3.376 3.376 3,744 -0.02(-0.63%)
Feb 11, 2002 3.419 3.419 3.397 3.397 561 -0.04(-1.24%)
Feb 08, 2002 3.440 3.440 3.440 3.440 0 +0.00(+0.00%)
Feb 07, 2002 3.440 3.440 3.440 3.440 936 -0.02(-0.62%)
Feb 06, 2002 3.487 3.487 3.461 3.461 1,123 +0.00(+0.00%)
Feb 05, 2002 3.461 3.461 3.461 3.461 0 +0.00(+0.00%)
Feb 04, 2002 3.461 3.461 3.461 3.461 1,872 +0.00(+0.00%)
Feb 01, 2002 3.461 3.461 3.461 3.461 5,616 +0.00(+0.00%)
Jan 31, 2002 3.483 3.483 3.461 3.461 3,557 -0.04(-1.10%)
Jan 30, 2002 3.483 3.504 3.483 3.500 2,059 +0.05(+1.36%)
Jan 29, 2002 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jan 28, 2002 3.453 3.453 3.453 3.453 0 +0.00(+0.00%)
Jan 25, 2002 3.401 3.453 3.401 3.453 1,497 +0.07(+2.02%)
Jan 24, 2002 3.384 3.384 3.384 3.384 936 -0.02(-0.50%)
Jan 23, 2002 3.440 3.440 3.401 3.401 2,059 -0.01(-0.25%)
Jan 22, 2002 3.410 3.410 3.410 3.410 0 +0.00(+0.00%)
Jan 21, 2002 3.419 3.419 3.410 3.410 936 +0.00(+0.00%)
Jan 18, 2002 3.419 3.419 3.410 3.410 936 -0.03(-0.87%)
Jan 17, 2002 3.440 3.440 3.440 3.440 561 -0.02(-0.62%)
Jan 16, 2002 3.461 3.461 3.440 3.461 1,872 +0.04(+1.25%)
Jan 15, 2002 3.461 3.461 3.419 3.419 10,296 -0.04(-1.23%)
Jan 14, 2002 3.461 3.483 3.444 3.461 5,429 +0.00(+0.00%)
Jan 11, 2002 3.461 3.461 3.461 3.461 187 +0.00(+0.00%)
Jan 10, 2002 3.397 3.461 3.397 3.461 6,552 +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.