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 (%)
Feb 28, 2003 4.102 4.124 4.081 4.081 5,803 +0.00(+0.00%)
Feb 27, 2003 4.059 4.081 4.055 4.081 6,178 +0.05(+1.27%)
Feb 26, 2003 4.030 4.030 4.030 4.030 0 +0.00(+0.00%)
Feb 25, 2003 4.051 4.051 4.030 4.030 8,611 -0.01(-0.21%)
Feb 24, 2003 4.021 4.038 4.021 4.038 5,803 -0.02(-0.42%)
Feb 21, 2003 4.145 4.145 4.055 4.055 8,986 -0.05(-1.15%)
Feb 20, 2003 4.055 4.145 4.055 4.102 9,548 +0.04(+1.05%)
Feb 19, 2003 3.944 4.059 3.944 4.059 8,237 +0.13(+3.26%)
Feb 18, 2003 3.863 3.953 3.863 3.931 8,986 +0.11(+2.91%)
Feb 14, 2003 3.782 3.824 3.782 3.820 10,109 +0.04(+1.02%)
Feb 13, 2003 3.910 3.910 3.765 3.782 18,347 -0.11(-2.75%)
Feb 12, 2003 3.936 3.953 3.889 3.889 9,548 -0.06(-1.52%)
Feb 11, 2003 3.589 3.953 3.589 3.948 28,831 +0.35(+9.87%)
Feb 10, 2003 3.636 3.636 3.594 3.594 8,237 -0.08(-2.21%)
Feb 07, 2003 3.953 3.953 3.675 3.675 20,593 -0.28(-7.03%)
Feb 06, 2003 4.059 4.059 3.953 3.953 9,735 -0.13(-3.14%)
Feb 05, 2003 4.059 4.081 4.059 4.081 936 +0.02(+0.53%)
Feb 03, 2003 4.059 4.059 4.059 4.059 374 +0.00(+0.00%)
Jan 31, 2003 4.059 4.059 4.059 4.059 1,872 +0.00(+0.00%)
Jan 30, 2003 4.038 4.059 4.038 4.059 2,059 +0.00(+0.11%)
Jan 29, 2003 4.055 4.055 4.055 4.055 936 -0.00(-0.11%)
Jan 28, 2003 4.059 4.059 4.059 4.059 1,123 +0.02(+0.53%)
Jan 27, 2003 4.038 4.038 4.038 4.038 9,735 +0.00(+0.00%)
Jan 24, 2003 4.059 4.059 4.038 4.038 29,767 -0.02(-0.53%)
Jan 23, 2003 4.059 4.059 4.059 4.059 9,173 +0.00(+0.00%)
Jan 22, 2003 4.059 4.059 4.038 4.059 6,739 +0.00(+0.00%)
Jan 21, 2003 4.038 4.059 4.025 4.059 6,365 +0.00(+0.11%)
Jan 17, 2003 4.038 4.055 4.021 4.055 8,986 +0.02(+0.42%)
Jan 16, 2003 4.098 4.098 4.017 4.038 26,397 -0.06(-1.46%)
Jan 15, 2003 4.059 4.124 4.059 4.098 18,721 +0.08(+2.02%)
Jan 14, 2003 3.889 4.034 3.889 4.017 26,771 +0.13(+3.41%)
Jan 13, 2003 3.795 3.889 3.795 3.884 33,137 +0.13(+3.53%)
Jan 10, 2003 3.760 3.769 3.752 3.752 17,598 -0.02(-0.45%)
Jan 09, 2003 3.773 3.773 3.730 3.769 7,488 +0.01(+0.23%)
Jan 08, 2003 3.765 3.773 3.760 3.760 3,182 +0.00(+0.00%)
Jan 07, 2003 3.718 3.760 3.718 3.760 3,744 +0.09(+2.33%)
Jan 06, 2003 3.675 3.718 3.675 3.675 10,858 +0.03(+0.82%)
Jan 02, 2003 3.645 3.645 3.645 3.645 0 +0.12(+3.27%)
Dec 31, 2002 3.654 3.675 3.615 3.530 3,931 -0.15(-3.95%)
Dec 30, 2002 3.581 3.739 3.581 3.675 13,853 +0.13(+3.61%)
Dec 27, 2002 3.525 3.547 3.525 3.547 1,684 +0.01(+0.36%)
Dec 26, 2002 3.508 3.534 3.508 3.534 748 +0.03(+0.85%)
Dec 24, 2002 3.547 3.547 3.504 3.504 20,032 -0.04(-1.21%)
Dec 23, 2002 3.547 3.547 3.547 3.547 9,360 +0.00(+0.00%)
Dec 20, 2002 3.547 3.547 3.547 3.547 6,365 +0.00(+0.00%)
Dec 19, 2002 3.504 3.547 3.444 3.547 5,242 +0.02(+0.61%)
Dec 18, 2002 3.461 3.525 3.461 3.525 83,311 +0.09(+2.61%)
Dec 17, 2002 3.461 3.461 3.419 3.436 4,305 -0.06(-1.59%)
Dec 16, 2002 3.547 3.547 3.487 3.491 7,863 -0.04(-1.09%)
Dec 13, 2002 3.547 3.568 3.530 3.530 4,493 -0.02(-0.48%)
Dec 12, 2002 3.504 3.547 3.504 3.547 748 +0.00(+0.00%)
Dec 11, 2002 3.504 3.611 3.504 3.547 7,863 +0.04(+1.22%)
Dec 10, 2002 3.525 3.589 3.504 3.504 2,808 +0.02(+0.61%)
Dec 09, 2002 3.504 3.504 3.483 3.483 1,872 -0.04(-1.21%)
Dec 06, 2002 3.551 3.581 3.525 3.525 10,484 -0.02(-0.60%)
Dec 05, 2002 3.632 3.632 3.547 3.547 8,611 -0.04(-1.19%)
Dec 04, 2002 3.589 3.589 3.589 3.589 374 +0.00(+0.00%)
Dec 03, 2002 3.594 3.628 3.589 3.589 5,054 +0.00(+0.00%)
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.