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 )

78.85 +0.51 (+0.65%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 14, 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 (%)
Nov 30, 2004 6.839 6.860 6.817 6.839 31,631 -0.02(-0.31%)
Nov 29, 2004 6.882 7.010 6.860 6.860 50,535 +0.04(+0.63%)
Nov 26, 2004 6.839 6.839 6.813 6.817 6,925 -0.04(-0.62%)
Nov 24, 2004 6.839 6.860 6.758 6.860 28,449 -0.04(-0.62%)
Nov 23, 2004 6.792 6.903 6.792 6.903 12,540 +0.11(+1.57%)
Nov 22, 2004 6.783 6.860 6.783 6.796 16,657 -0.01(-0.13%)
Nov 19, 2004 6.753 6.809 6.753 6.805 11,978 +0.02(+0.25%)
Nov 18, 2004 6.766 6.788 6.753 6.788 3,181 +0.06(+0.95%)
Nov 17, 2004 6.659 6.723 6.646 6.723 18,903 +0.06(+0.90%)
Nov 16, 2004 6.711 6.732 6.634 6.664 18,342 -0.02(-0.32%)
Nov 15, 2004 6.668 6.706 6.664 6.685 7,673 +0.02(+0.26%)
Nov 12, 2004 6.689 6.689 6.625 6.668 10,107 -0.06(-0.95%)
Nov 11, 2004 6.625 6.732 6.540 6.732 13,101 +0.15(+2.27%)
Nov 10, 2004 6.518 6.582 6.518 6.582 1,497 +0.07(+1.05%)
Nov 09, 2004 6.557 6.557 6.497 6.514 2,994 -0.09(-1.36%)
Nov 08, 2004 6.668 6.668 6.604 6.604 15,534 -0.06(-0.96%)
Nov 05, 2004 6.625 6.694 6.625 6.668 6,176 +0.04(+0.65%)
Nov 04, 2004 6.638 6.646 6.625 6.625 5,053 -0.04(-0.64%)
Nov 03, 2004 6.668 6.672 6.668 6.668 1,310 +0.02(+0.26%)
Nov 02, 2004 6.591 6.694 6.591 6.651 10,481 +0.06(+0.91%)
Nov 01, 2004 6.544 6.625 6.544 6.591 3,181 +0.05(+0.78%)
Oct 29, 2004 6.476 6.561 6.476 6.540 5,240 +0.04(+0.59%)
Oct 28, 2004 6.497 6.501 6.497 6.501 561 +0.00(+0.07%)
Oct 27, 2004 6.561 6.561 6.497 6.497 10,294 -0.02(-0.33%)
Oct 26, 2004 6.518 6.518 6.518 6.518 0 +0.00(+0.00%)
Oct 25, 2004 6.561 6.561 6.504 6.518 12,540 -0.02(-0.33%)
Oct 22, 2004 6.518 6.599 6.514 6.540 67,192 -0.02(-0.33%)
Oct 21, 2004 6.535 6.561 6.493 6.561 26,764 +0.06(+0.99%)
Oct 20, 2004 6.561 6.561 6.476 6.497 34,251 -0.11(-1.62%)
Oct 19, 2004 6.625 6.646 6.582 6.604 27,326 -0.06(-0.90%)
Oct 18, 2004 6.411 6.668 6.411 6.664 98,824 +0.25(+3.86%)
Oct 15, 2004 6.433 6.433 6.411 6.416 39,679 -0.04(-0.66%)
Oct 14, 2004 6.458 6.467 6.450 6.458 26,764 -0.04(-0.59%)
Oct 13, 2004 6.497 6.497 6.497 6.497 0 +0.00(+0.00%)
Oct 12, 2004 6.493 6.497 6.471 6.497 35,374 +0.00(+0.00%)
Oct 11, 2004 6.454 6.501 6.450 6.497 59,893 +0.09(+1.33%)
Oct 08, 2004 6.625 6.625 6.411 6.411 16,470 -0.19(-2.85%)
Oct 07, 2004 6.561 6.599 6.561 6.599 3,930 +0.08(+1.25%)
Oct 06, 2004 6.497 6.540 6.497 6.518 4,117 +0.06(+0.99%)
Oct 05, 2004 6.450 6.497 6.450 6.454 5,615 +0.04(+0.67%)
Oct 04, 2004 6.497 6.497 6.347 6.411 15,534 -0.12(-1.90%)
Oct 01, 2004 6.467 6.535 6.454 6.535 6,738 +0.03(+0.39%)
Sep 30, 2004 6.497 6.510 6.458 6.510 5,615 +0.04(+0.66%)
Sep 29, 2004 6.240 6.552 6.240 6.467 63,262 +0.27(+4.34%)
Sep 28, 2004 6.236 6.240 6.198 6.198 5,989 -0.03(-0.55%)
Sep 27, 2004 6.198 6.232 6.176 6.232 8,235 +0.03(+0.55%)
Sep 24, 2004 6.069 6.240 6.069 6.198 38,369 +0.12(+1.97%)
Sep 23, 2004 6.454 6.646 5.898 6.078 123,717 -0.23(-3.59%)
Sep 22, 2004 6.347 6.646 6.198 6.305 61,203 +0.00(+0.00%)
Sep 21, 2004 5.463 6.305 5.463 6.305 81,230 +0.85(+15.69%)
Sep 20, 2004 5.621 5.638 5.390 5.450 36,310 -0.21(-3.63%)
Sep 17, 2004 5.621 5.685 5.621 5.655 12,165 +0.01(+0.23%)
Sep 16, 2004 5.757 5.757 5.578 5.642 16,657 -0.12(-2.00%)
Sep 15, 2004 5.898 5.898 5.642 5.757 28,823 -0.18(-3.09%)
Sep 14, 2004 6.091 6.091 5.856 5.941 18,903 -0.19(-3.14%)
Sep 13, 2004 6.228 6.228 6.134 6.134 4,679 -0.07(-1.17%)
Sep 10, 2004 6.176 6.206 6.176 6.206 2,058 +0.05(+0.83%)
Sep 09, 2004 6.176 6.189 6.155 6.155 4,679 +0.00(+0.07%)
Sep 08, 2004 6.069 6.151 6.022 6.151 8,048 +0.04(+0.71%)
Sep 07, 2004 6.326 6.326 6.091 6.107 15,347 -0.18(-2.80%)
Sep 03, 2004 6.373 6.373 6.270 6.283 9,545 -0.13(-2.00%)
Sep 02, 2004 6.411 6.411 6.411 6.411 0 +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.