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 (%)
Sep 29, 2006 9.802 10.17 9.802 10.17 21,417 +0.43(+4.45%)
Sep 28, 2006 8.847 9.802 8.847 9.735 41,487 +0.95(+10.87%)
Sep 27, 2006 8.747 8.813 8.700 8.781 13,928 +0.05(+0.62%)
Sep 26, 2006 8.673 8.813 8.613 8.727 55,565 +0.05(+0.62%)
Sep 25, 2006 9.414 9.414 8.566 8.673 51,521 -0.67(-7.21%)
Sep 22, 2006 9.354 9.381 9.347 9.347 2,546 -0.03(-0.36%)
Sep 21, 2006 9.601 9.601 9.381 9.381 9,285 -0.22(-2.29%)
Sep 20, 2006 9.548 9.608 9.414 9.601 11,832 -0.01(-0.14%)
Sep 19, 2006 9.661 9.715 9.581 9.615 4,942 -0.03(-0.28%)
Sep 18, 2006 9.581 9.781 9.514 9.641 7,039 +0.19(+2.05%)
Sep 15, 2006 9.414 9.527 9.414 9.448 5,691 +0.09(+1.00%)
Sep 14, 2006 9.247 9.414 9.247 9.354 30,254 +0.07(+0.72%)
Sep 13, 2006 9.347 9.373 9.281 9.287 12,431 -0.04(-0.43%)
Sep 12, 2006 9.441 9.441 9.107 9.327 15,426 -0.18(-1.90%)
Sep 11, 2006 9.534 9.541 9.448 9.508 7,788 +1.88(+24.65%)
Sep 08, 2006 7.670 7.687 7.623 7.628 2,808 -1.93(-20.22%)
Sep 07, 2006 9.481 9.615 9.481 9.561 22,653 +1.95(+25.70%)
Sep 06, 2006 7.563 7.606 7.563 7.606 3,931 +0.04(+0.56%)
Sep 05, 2006 7.525 7.563 7.525 7.563 2,808 +0.06(+0.80%)
Sep 01, 2006 7.628 7.628 7.499 7.504 14,041 -0.12(-1.62%)
Aug 31, 2006 7.692 7.704 7.628 7.628 8,986 -0.12(-1.60%)
Aug 30, 2006 7.734 7.794 7.713 7.751 3,557 -0.04(-0.49%)
Aug 29, 2006 7.777 7.790 7.726 7.790 2,621 -0.03(-0.44%)
Aug 28, 2006 7.824 7.824 7.824 7.824 3,931 -0.05(-0.60%)
Aug 25, 2006 7.884 7.884 7.871 7.871 2,621 -0.08(-1.02%)
Aug 24, 2006 7.952 7.952 7.952 7.952 0 +0.00(+0.00%)
Aug 23, 2006 7.944 7.952 7.944 7.952 936 -0.03(-0.43%)
Aug 22, 2006 7.987 7.987 7.987 7.987 0 +0.00(+0.00%)
Aug 21, 2006 8.012 8.021 7.987 7.987 2,433 -0.05(-0.59%)
Aug 18, 2006 8.012 8.034 8.004 8.034 3,744 -0.03(-0.42%)
Aug 17, 2006 8.055 8.068 7.995 8.068 5,990 -0.03(-0.37%)
Aug 16, 2006 8.098 8.098 8.098 8.098 374 +0.00(+0.00%)
Aug 15, 2006 8.157 8.157 8.098 8.098 1,123 -0.06(-0.73%)
Aug 14, 2006 8.157 8.157 8.157 8.157 0 +0.00(+0.00%)
Aug 11, 2006 8.153 8.277 8.153 8.157 12,356 +0.04(+0.47%)
Aug 10, 2006 8.162 8.162 8.098 8.119 2,995 -0.00(-0.05%)
Aug 09, 2006 8.166 8.166 8.123 8.123 2,621 +0.02(+0.21%)
Aug 08, 2006 8.106 8.106 8.106 8.106 187 -0.05(-0.58%)
Aug 07, 2006 8.183 8.183 8.140 8.153 4,493 -0.07(-0.88%)
Aug 04, 2006 8.457 8.457 8.226 8.226 24,712 -0.24(-2.78%)
Aug 03, 2006 8.444 8.461 8.439 8.461 1,872 -0.02(-0.25%)
Aug 02, 2006 8.482 8.482 8.482 8.482 561 -0.04(-0.50%)
Aug 01, 2006 8.555 8.555 8.525 8.525 11,981 -0.01(-0.10%)
Jul 31, 2006 8.533 8.533 8.533 8.533 374 +0.00(+0.00%)
Jul 28, 2006 8.546 8.546 8.482 8.533 1,872 +0.01(+0.10%)
Jul 27, 2006 8.525 8.525 8.525 8.525 374 +0.04(+0.51%)
Jul 26, 2006 8.533 8.533 8.482 8.482 2,621 -0.05(-0.60%)
Jul 25, 2006 8.563 8.563 8.533 8.533 10,109 +0.01(+0.10%)
Jul 24, 2006 8.482 8.525 8.482 8.525 936 +0.02(+0.25%)
Jul 21, 2006 8.525 8.568 8.495 8.504 26,771 -0.01(-0.12%)
Jul 20, 2006 8.546 8.568 8.504 8.514 20,593 -0.08(-0.88%)
Jul 19, 2006 8.589 8.666 8.589 8.589 2,995 -0.03(-0.40%)
Jul 18, 2006 8.546 8.623 8.546 8.623 3,369 +0.12(+1.41%)
Jul 17, 2006 8.444 8.504 8.444 8.504 2,059 +0.03(+0.40%)
Jul 14, 2006 8.444 8.542 8.444 8.469 23,214 +0.09(+1.12%)
Jul 13, 2006 8.525 8.525 8.375 8.375 26,959 -0.19(-2.24%)
Jul 12, 2006 8.632 8.649 8.546 8.568 13,666 -0.06(-0.74%)
Jul 11, 2006 8.589 8.632 8.572 8.632 8,611 +0.07(+0.85%)
Jul 10, 2006 8.525 8.568 8.525 8.559 5,990 +0.01(+0.15%)
Jul 07, 2006 8.525 8.546 8.525 8.546 3,182 +0.06(+0.76%)
Jul 06, 2006 8.482 8.482 8.476 8.482 4,493 +0.02(+0.25%)
Jul 05, 2006 8.457 8.461 8.457 8.461 3,931 +0.02(+0.25%)
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.