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 27, 2004 7.181 7.181 7.181 7.181 1,123 -0.02(-0.30%)
Feb 26, 2004 7.181 7.202 7.138 7.202 6,176 +0.02(+0.30%)
Feb 25, 2004 7.202 7.206 7.181 7.181 8,984 -0.05(-0.65%)
Feb 24, 2004 7.202 7.228 7.164 7.228 9,545 +0.03(+0.36%)
Feb 23, 2004 7.202 7.202 7.202 7.202 187 +0.00(+0.00%)
Feb 20, 2004 7.228 7.228 7.202 7.202 6,550 +0.00(+0.00%)
Feb 19, 2004 7.198 7.223 7.198 7.202 10,107 +0.02(+0.30%)
Feb 18, 2004 7.035 7.181 7.035 7.181 18,155 +0.16(+2.25%)
Feb 17, 2004 6.984 7.031 6.984 7.023 5,989 +0.04(+0.55%)
Feb 13, 2004 6.967 6.984 6.963 6.984 1,310 -0.00(-0.06%)
Feb 12, 2004 7.023 7.023 6.988 6.988 3,369 -0.03(-0.49%)
Feb 11, 2004 6.924 7.053 6.924 7.023 9,919 +0.03(+0.49%)
Feb 10, 2004 7.053 7.053 6.988 6.988 21,337 -0.06(-0.91%)
Feb 09, 2004 6.988 7.053 6.988 7.053 21,898 +0.15(+2.17%)
Feb 06, 2004 7.010 7.018 6.903 6.903 5,240 -0.15(-2.18%)
Feb 05, 2004 7.053 7.057 7.053 7.057 2,994 -0.04(-0.54%)
Feb 04, 2004 7.138 7.138 7.095 7.095 2,807 -0.04(-0.60%)
Feb 03, 2004 7.202 7.202 7.138 7.138 13,663 -0.03(-0.48%)
Feb 02, 2004 7.223 7.223 7.172 7.172 7,486 -0.03(-0.42%)
Jan 30, 2004 7.202 7.202 7.202 7.202 0 +0.00(+0.00%)
Jan 29, 2004 7.223 7.223 7.194 7.202 1,871 +0.02(+0.24%)
Jan 28, 2004 7.262 7.262 7.185 7.185 5,615 -0.08(-1.06%)
Jan 27, 2004 7.288 7.309 7.262 7.262 18,342 +0.00(+0.00%)
Jan 26, 2004 7.223 7.262 7.223 7.262 4,679 +0.07(+0.95%)
Jan 23, 2004 7.330 7.330 7.138 7.194 44,732 -0.11(-1.52%)
Jan 22, 2004 7.245 7.352 7.245 7.305 38,556 +0.10(+1.42%)
Jan 21, 2004 7.236 7.236 7.198 7.202 33,315 -0.02(-0.30%)
Jan 20, 2004 7.129 7.223 7.129 7.223 20,401 +0.09(+1.26%)
Jan 16, 2004 7.095 7.134 7.095 7.134 11,042 +0.04(+0.54%)
Jan 15, 2004 7.138 7.155 7.095 7.095 16,657 +0.00(+0.00%)
Jan 14, 2004 7.053 7.138 7.053 7.095 14,411 +0.04(+0.61%)
Jan 13, 2004 7.262 7.300 7.053 7.053 82,166 -0.17(-2.37%)
Jan 12, 2004 7.181 7.437 7.181 7.223 42,486 +0.09(+1.20%)
Jan 09, 2004 7.091 7.138 7.010 7.138 13,288 +0.09(+1.33%)
Jan 08, 2004 7.074 7.095 7.035 7.044 5,989 -0.01(-0.12%)
Jan 07, 2004 7.010 7.057 6.988 7.053 28,449 +0.09(+1.23%)
Jan 06, 2004 6.860 6.967 6.860 6.967 61,952 +0.08(+1.12%)
Jan 05, 2004 6.890 6.890 6.839 6.890 9,919 +0.00(+0.00%)
Jan 02, 2004 6.758 6.890 6.758 6.890 24,144 +0.09(+1.32%)
Dec 31, 2003 6.817 6.822 6.800 6.800 2,433 -0.03(-0.50%)
Dec 30, 2003 6.732 6.835 6.732 6.835 5,053 +0.10(+1.52%)
Dec 29, 2003 6.732 6.732 6.728 6.732 2,433 +0.02(+0.32%)
Dec 26, 2003 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Dec 24, 2003 6.711 6.711 6.711 6.711 0 +0.00(+0.00%)
Dec 23, 2003 6.711 6.711 6.711 6.711 187 -0.02(-0.25%)
Dec 22, 2003 6.728 6.728 6.728 6.728 561 +0.00(+0.00%)
Dec 19, 2003 6.711 6.728 6.711 6.728 561 -0.00(-0.06%)
Dec 18, 2003 6.728 6.732 6.728 6.732 7,673 -0.03(-0.51%)
Dec 17, 2003 6.775 6.792 6.753 6.766 3,181 -0.03(-0.44%)
Dec 16, 2003 6.839 6.839 6.796 6.796 4,492 -0.10(-1.49%)
Dec 15, 2003 6.946 6.946 6.899 6.899 1,871 -0.05(-0.74%)
Dec 12, 2003 6.988 7.074 6.988 6.950 7,673 -0.21(-2.93%)
Dec 11, 2003 6.954 7.159 6.929 7.159 9,358 +0.25(+3.59%)
Dec 10, 2003 6.860 6.984 6.839 6.911 12,914 +0.01(+0.12%)
Dec 09, 2003 6.604 6.967 6.813 6.903 12,540 +0.30(+4.53%)
Dec 08, 2003 6.497 6.604 6.497 6.604 6,738 +0.11(+1.64%)
Dec 05, 2003 6.433 6.433 6.403 6.497 4,117 +0.09(+1.33%)
Dec 04, 2003 6.347 6.411 6.347 6.411 26,952 +0.06(+0.94%)
Dec 03, 2003 6.407 6.407 6.352 6.352 39,117 -0.02(-0.34%)
Dec 02, 2003 6.373 6.373 6.373 6.373 5,240 +0.01(+0.13%)
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.