Skip to main content

Oil-Dri Corp of America (NY: ODC )

74.95 -0.08 (-0.11%)
Streaming Delayed Price Updated: 10:13 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 76.92 76.92 74.50 75.03 17,889 -1.02(-1.34%)
Mar 26, 2024 73.90 78.09 72.92 76.05 28,357 +2.38(+3.23%)
Mar 25, 2024 74.52 74.71 73.63 73.67 10,143 +0.05(+0.07%)
Mar 22, 2024 74.99 74.99 73.00 73.62 19,648 -0.80(-1.07%)
Mar 21, 2024 72.00 75.00 71.52 74.42 15,377 +2.22(+3.07%)
Mar 20, 2024 69.80 72.20 69.80 72.20 14,760 +1.89(+2.69%)
Mar 19, 2024 68.81 71.02 68.81 70.31 8,770 +0.83(+1.19%)
Mar 18, 2024 69.51 70.67 68.19 69.48 21,787 -1.21(-1.71%)
Mar 15, 2024 69.25 70.92 69.00 70.69 42,339 +0.69(+0.99%)
Mar 14, 2024 70.70 71.39 69.62 70.00 14,802 -0.86(-1.21%)
Mar 13, 2024 71.50 71.50 70.33 70.86 7,160 -0.99(-1.38%)
Mar 12, 2024 69.46 72.46 69.39 71.85 11,834 +1.89(+2.70%)
Mar 11, 2024 70.39 70.76 68.91 69.96 14,387 -1.13(-1.59%)
Mar 08, 2024 75.10 77.50 70.70 71.09 36,270 -2.70(-3.66%)
Mar 07, 2024 71.99 74.05 71.99 73.79 15,841 +1.93(+2.69%)
Mar 06, 2024 72.02 74.05 71.86 71.86 24,394 -0.15(-0.21%)
Mar 05, 2024 72.77 73.66 71.75 72.01 9,400 -0.39(-0.54%)
Mar 04, 2024 70.67 72.90 70.67 72.40 9,361 +1.22(+1.71%)
Mar 01, 2024 71.29 71.72 70.90 71.18 6,972 -0.11(-0.15%)
Feb 29, 2024 71.49 71.70 70.00 71.29 7,144 +0.78(+1.11%)
Feb 28, 2024 69.04 70.82 69.04 70.51 4,096 +0.88(+1.26%)
Feb 27, 2024 70.55 70.55 69.63 69.63 9,506 -0.24(-0.34%)
Feb 26, 2024 67.52 70.80 66.89 69.87 16,096 +3.14(+4.71%)
Feb 23, 2024 66.65 67.29 65.03 66.73 13,497 -0.27(-0.40%)
Feb 22, 2024 66.66 67.15 66.66 67.00 7,434 +0.39(+0.59%)
Feb 21, 2024 66.96 66.96 66.29 66.61 7,335 -0.34(-0.51%)
Feb 20, 2024 69.69 69.69 66.71 66.95 12,381 -2.41(-3.47%)
Feb 16, 2024 68.85 69.65 68.85 69.36 10,465 +0.51(+0.74%)
Feb 15, 2024 67.60 68.93 66.84 68.85 13,446 +1.80(+2.69%)
Feb 14, 2024 66.13 67.12 64.60 67.05 10,937 +1.86(+2.86%)
Feb 13, 2024 68.23 69.47 64.67 65.19 25,625 -4.23(-6.10%)
Feb 12, 2024 65.05 70.32 65.05 69.42 14,449 +3.94(+6.02%)
Feb 09, 2024 65.63 66.04 64.88 65.47 15,871 -0.14(-0.21%)
Feb 08, 2024 64.78 66.46 64.78 65.61 6,174 +1.37(+2.14%)
Feb 07, 2024 63.22 65.05 63.22 64.24 11,880 +1.29(+2.06%)
Feb 06, 2024 63.38 63.38 62.29 62.95 7,189 -0.93(-1.45%)
Feb 05, 2024 63.88 64.29 62.65 63.87 11,753 -0.33(-0.51%)
Feb 02, 2024 64.56 64.72 63.88 64.20 9,974 -1.25(-1.92%)
Feb 01, 2024 65.10 65.46 63.77 65.45 9,544 +0.78(+1.20%)
Jan 31, 2024 66.24 66.24 64.58 64.68 21,784 -1.55(-2.35%)
Jan 30, 2024 66.64 66.83 65.92 66.23 5,381 -0.37(-0.55%)
Jan 29, 2024 66.71 66.72 66.02 66.60 8,464 -0.01(-0.02%)
Jan 26, 2024 70.58 70.58 66.35 66.61 9,254 -3.29(-4.70%)
Jan 25, 2024 68.90 70.16 68.71 69.90 14,498 +1.03(+1.49%)
Jan 24, 2024 66.74 70.12 65.94 68.87 22,403 +2.87(+4.34%)
Jan 23, 2024 68.09 68.09 65.88 66.00 15,042 -1.55(-2.30%)
Jan 22, 2024 66.01 67.96 65.98 67.56 14,578 +1.68(+2.55%)
Jan 19, 2024 67.77 67.77 65.60 65.87 16,558 -1.67(-2.48%)
Jan 18, 2024 67.21 67.90 66.41 67.55 9,336 +0.42(+0.62%)
Jan 17, 2024 65.71 67.27 65.51 67.13 9,832 +0.57(+0.85%)
Jan 16, 2024 66.19 66.56 65.74 66.56 13,059 -0.54(-0.80%)
Jan 12, 2024 66.56 67.49 66.34 67.10 10,492 +0.54(+0.81%)
Jan 11, 2024 65.69 66.63 65.39 66.56 11,320 -0.11(-0.16%)
Jan 10, 2024 66.77 68.24 66.21 66.67 17,784 -0.34(-0.51%)
Jan 09, 2024 66.24 67.54 66.21 67.01 12,187 +0.00(+0.00%)
Jan 08, 2024 66.40 67.22 66.21 67.01 10,374 +0.05(+0.07%)
Jan 05, 2024 67.12 68.62 66.91 66.96 22,552 -0.84(-1.23%)
Jan 04, 2024 68.35 68.59 67.42 67.79 13,812 +0.13(+0.19%)
Jan 03, 2024 68.85 69.60 67.62 67.67 24,274 -1.01(-1.46%)
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.