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 )

78.34 -3.91 (-4.75%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jun 30, 2006 8.390 8.437 8.378 8.420 47,166 +0.03(+0.36%)
Jun 29, 2006 8.335 8.416 8.335 8.390 52,593 +0.01(+0.15%)
Jun 28, 2006 8.356 8.425 8.292 8.378 46,043 +0.08(+0.93%)
Jun 27, 2006 8.232 8.446 8.228 8.300 64,385 +0.03(+0.31%)
Jun 26, 2006 8.335 8.360 8.271 8.275 15,909 -0.06(-0.67%)
Jun 23, 2006 8.331 8.331 8.331 8.331 0 +0.00(+0.00%)
Jun 22, 2006 8.356 8.365 8.313 8.331 17,968 -0.03(-0.31%)
Jun 21, 2006 8.228 8.356 8.228 8.356 10,668 +0.06(+0.77%)
Jun 20, 2006 8.241 8.420 8.228 8.292 37,433 +0.09(+1.04%)
Jun 19, 2006 8.185 8.245 8.185 8.207 26,203 +0.10(+1.27%)
Jun 16, 2006 8.104 8.207 8.104 8.104 24,706 +0.00(+0.00%)
Jun 15, 2006 8.091 8.121 8.091 8.104 15,347 +0.00(+0.05%)
Jun 14, 2006 8.121 8.164 8.100 8.100 24,706 -0.02(-0.21%)
Jun 13, 2006 8.207 8.211 8.117 8.117 13,288 -0.09(-1.04%)
Jun 12, 2006 7.886 8.202 7.886 8.202 58,021 +0.28(+3.56%)
Jun 09, 2006 7.873 7.929 7.843 7.920 18,716 +0.08(+0.98%)
Jun 08, 2006 7.929 7.932 7.779 7.843 5,427 -0.04(-0.54%)
Jun 07, 2006 7.886 7.954 7.860 7.886 18,903 +0.04(+0.55%)
Jun 06, 2006 7.822 7.865 7.801 7.843 21,149 +0.00(+0.00%)
Jun 05, 2006 7.886 7.903 7.805 7.843 15,909 +0.00(+0.00%)
Jun 02, 2006 7.830 7.865 7.801 7.843 8,984 +0.04(+0.55%)
Jun 01, 2006 7.715 7.818 7.694 7.801 16,096 +0.15(+1.95%)
May 31, 2006 7.694 7.694 7.651 7.651 3,181 -0.11(-1.38%)
May 30, 2006 7.801 7.822 7.715 7.758 6,925 -0.08(-1.04%)
May 26, 2006 8.019 8.040 7.779 7.839 45,668 -0.24(-3.01%)
May 25, 2006 8.271 8.271 8.083 8.083 9,919 -0.15(-1.77%)
May 24, 2006 8.249 8.249 8.142 8.228 10,481 -0.07(-0.88%)
May 23, 2006 8.254 8.356 8.254 8.301 7,861 +0.09(+1.09%)
May 22, 2006 8.236 8.266 8.185 8.211 13,850 -0.02(-0.26%)
May 19, 2006 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
May 18, 2006 8.198 8.232 8.164 8.232 3,181 +0.03(+0.31%)
May 17, 2006 8.446 8.446 8.100 8.207 21,898 -0.24(-2.83%)
May 16, 2006 8.634 8.634 8.446 8.446 7,486 -0.23(-2.66%)
May 15, 2006 8.672 8.720 8.617 8.677 11,417 +0.00(+0.00%)
May 12, 2006 8.873 8.886 8.621 8.677 15,722 -0.20(-2.22%)
May 11, 2006 8.762 8.933 8.762 8.873 16,845 +0.07(+0.78%)
May 10, 2006 8.997 8.997 8.741 8.805 16,283 -0.17(-1.90%)
May 09, 2006 9.134 9.134 8.976 8.976 8,422 -0.17(-1.87%)
May 08, 2006 9.083 9.147 8.976 9.147 23,770 +0.05(+0.56%)
May 05, 2006 9.061 9.202 9.032 9.096 31,444 -0.02(-0.23%)
May 04, 2006 9.040 9.126 9.040 9.117 15,160 +0.06(+0.61%)
May 03, 2006 9.275 9.275 9.036 9.061 35,936 -0.34(-3.64%)
May 02, 2006 9.382 9.403 9.318 9.403 3,743 +0.00(+0.00%)
May 01, 2006 9.489 9.489 9.331 9.403 16,283 -0.06(-0.68%)
Apr 28, 2006 9.391 9.570 9.382 9.467 35,187 +0.10(+1.10%)
Apr 27, 2006 9.314 9.391 9.314 9.365 4,304 +0.03(+0.32%)
Apr 26, 2006 9.382 9.416 9.297 9.335 22,085 -0.09(-0.95%)
Apr 25, 2006 9.403 9.446 9.382 9.425 5,802 +0.06(+0.68%)
Apr 24, 2006 9.497 9.497 9.356 9.361 23,770 -0.16(-1.66%)
Apr 21, 2006 9.455 9.638 9.455 9.519 19,652 +0.09(+0.91%)
Apr 20, 2006 9.318 9.446 9.314 9.433 4,304 +0.08(+0.82%)
Apr 19, 2006 9.361 9.403 9.339 9.356 28,823 -0.05(-0.50%)
Apr 18, 2006 9.232 9.403 9.232 9.403 9,171 +0.17(+1.85%)
Apr 17, 2006 9.168 9.232 9.168 9.232 11,230 +0.09(+0.93%)
Apr 13, 2006 9.177 9.378 9.143 9.147 42,486 -0.03(-0.33%)
Apr 12, 2006 9.066 9.211 9.066 9.177 12,165 +0.13(+1.47%)
Apr 11, 2006 9.160 9.185 9.044 9.044 31,069 -0.10(-1.08%)
Apr 10, 2006 9.074 9.143 9.061 9.143 7,112 +0.11(+1.18%)
Apr 07, 2006 8.869 9.044 8.869 9.036 10,481 +0.21(+2.37%)
Apr 06, 2006 9.104 9.527 8.762 8.826 94,519 -0.26(-2.82%)
Apr 05, 2006 8.720 9.185 8.720 9.083 62,139 +0.38(+4.42%)
Apr 04, 2006 8.630 8.698 8.613 8.698 21,149 +0.11(+1.29%)
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.