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 )

82.25 +0.15 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2003 6.816 6.820 6.799 6.799 2,433 -0.03(-0.50%)
Dec 30, 2003 6.730 6.833 6.730 6.833 5,054 +0.10(+1.52%)
Dec 29, 2003 6.730 6.730 6.726 6.730 2,433 +0.02(+0.32%)
Dec 26, 2003 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Dec 24, 2003 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Dec 23, 2003 6.709 6.709 6.709 6.709 187 -0.02(-0.25%)
Dec 22, 2003 6.726 6.726 6.726 6.726 561 +0.00(+0.00%)
Dec 19, 2003 6.709 6.726 6.709 6.726 561 -0.00(-0.06%)
Dec 18, 2003 6.726 6.730 6.726 6.730 7,675 -0.03(-0.51%)
Dec 17, 2003 6.773 6.790 6.752 6.764 3,182 -0.03(-0.44%)
Dec 16, 2003 6.837 6.837 6.794 6.794 4,493 -0.10(-1.49%)
Dec 15, 2003 6.944 6.944 6.897 6.897 1,872 -0.05(-0.74%)
Dec 12, 2003 6.987 7.072 6.987 6.948 7,675 -0.21(-2.93%)
Dec 11, 2003 6.952 7.158 6.927 7.158 9,360 +0.25(+3.59%)
Dec 10, 2003 6.858 6.982 6.837 6.910 12,917 +0.01(+0.12%)
Dec 09, 2003 6.602 6.965 6.811 6.901 12,543 +0.30(+4.53%)
Dec 08, 2003 6.495 6.602 6.495 6.602 6,739 +0.11(+1.64%)
Dec 05, 2003 6.431 6.431 6.401 6.495 4,118 +0.09(+1.33%)
Dec 04, 2003 6.346 6.410 6.346 6.410 26,959 +0.06(+0.94%)
Dec 03, 2003 6.405 6.405 6.350 6.350 39,128 -0.02(-0.34%)
Dec 02, 2003 6.371 6.371 6.371 6.371 5,242 +0.01(+0.13%)
Dec 01, 2003 6.410 6.410 6.363 6.363 5,616 -0.04(-0.67%)
Nov 28, 2003 6.350 6.410 6.350 6.405 3,182 +0.06(+0.94%)
Nov 26, 2003 6.346 6.346 6.346 6.346 187 +0.04(+0.68%)
Nov 25, 2003 6.282 6.303 6.282 6.303 3,557 +0.06(+1.03%)
Nov 24, 2003 6.213 6.388 6.213 6.239 26,959 +0.07(+1.11%)
Nov 21, 2003 6.170 6.170 6.170 6.170 1,872 +0.03(+0.42%)
Nov 20, 2003 6.145 6.145 6.145 6.145 561 +0.01(+0.21%)
Nov 19, 2003 6.132 6.132 6.132 6.132 0 +0.00(+0.00%)
Nov 18, 2003 6.111 6.132 6.093 6.132 936 +0.00(+0.00%)
Nov 17, 2003 6.196 6.196 6.132 6.132 5,803 +0.01(+0.21%)
Nov 14, 2003 6.119 6.119 6.119 6.119 748 -0.03(-0.56%)
Nov 13, 2003 6.136 6.153 6.111 6.153 1,497 -0.01(-0.14%)
Nov 12, 2003 6.162 6.162 6.162 6.162 187 -0.05(-0.76%)
Nov 11, 2003 6.209 6.209 6.209 6.209 2,059 +0.01(+0.21%)
Nov 10, 2003 6.269 6.269 6.196 6.196 3,369 -0.04(-0.68%)
Nov 07, 2003 6.239 6.239 6.239 6.239 1,310 +0.01(+0.14%)
Nov 06, 2003 6.230 6.230 6.230 6.230 374 -0.04(-0.68%)
Nov 05, 2003 6.243 6.346 6.243 6.273 20,032 +0.03(+0.55%)
Nov 04, 2003 6.243 6.243 6.239 6.239 2,433 +0.04(+0.62%)
Nov 03, 2003 6.200 6.200 6.200 6.200 0 -0.18(-2.88%)
Oct 31, 2003 6.384 6.384 6.384 6.384 0 +0.00(+0.00%)
Oct 30, 2003 6.068 6.384 6.239 6.384 15,913 +0.72(+12.75%)
Oct 29, 2003 5.662 5.662 5.662 5.662 0 +0.00(+0.00%)
Oct 28, 2003 5.534 5.662 5.534 5.662 22,091 +0.32(+6.00%)
Oct 27, 2003 5.337 5.341 5.337 5.341 10,671 +0.01(+0.24%)
Oct 24, 2003 5.329 5.329 5.329 5.329 936 -0.00(-0.08%)
Oct 23, 2003 5.299 5.333 5.290 5.333 2,433 +0.01(+0.16%)
Oct 22, 2003 5.303 5.337 5.303 5.324 2,621 +0.00(+0.08%)
Oct 21, 2003 5.303 5.303 5.303 5.320 4,305 +0.00(+0.00%)
Oct 20, 2003 5.320 5.320 5.320 5.320 1,872 -0.06(-1.19%)
Oct 17, 2003 5.384 5.384 5.384 5.384 187 +0.00(+0.00%)
Oct 16, 2003 5.309 5.320 5.309 5.384 4,867 +0.06(+1.20%)
Oct 15, 2003 5.277 5.320 5.277 5.320 3,557 +0.05(+0.89%)
Oct 14, 2003 5.273 5.273 5.273 5.273 0 +0.00(+0.00%)
Oct 13, 2003 5.269 5.273 5.269 5.273 1,872 -0.00(-0.08%)
Oct 10, 2003 5.277 5.277 5.277 5.277 187 +0.00(+0.08%)
Oct 09, 2003 5.239 5.273 5.239 5.273 2,059 +0.04(+0.73%)
Oct 08, 2003 5.235 5.235 5.235 5.235 0 +0.00(+0.00%)
Oct 07, 2003 5.170 5.235 5.192 5.235 4,867 +0.06(+1.24%)
Oct 06, 2003 5.153 5.170 5.153 5.170 4,305 +0.00(+0.00%)
Oct 03, 2003 5.170 5.170 5.170 5.170 0 +0.00(+0.00%)
Oct 02, 2003 5.175 5.175 5.170 5.170 3,369 +0.04(+0.75%)
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.