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 (%)
Jul 31, 2002 3.141 3.205 3.077 3.205 12,917 +0.11(+3.45%)
Jul 30, 2002 3.098 3.098 3.098 3.098 0 +0.00(+0.00%)
Jul 29, 2002 3.077 3.119 3.077 3.098 2,621 -0.02(-0.68%)
Jul 26, 2002 3.162 3.162 3.119 3.119 3,369 -0.08(-2.41%)
Jul 25, 2002 3.196 3.196 3.196 3.196 1,310 -0.04(-1.32%)
Jul 24, 2002 3.363 3.363 3.239 3.239 4,867 -0.16(-4.65%)
Jul 23, 2002 3.312 3.397 3.269 3.397 11,045 +0.12(+3.52%)
Jul 22, 2002 3.312 3.312 3.282 3.282 1,872 -0.07(-2.17%)
Jul 19, 2002 3.312 3.354 3.312 3.354 936 +0.00(+0.00%)
Jul 17, 2002 3.354 3.354 3.354 3.354 936 -0.16(-4.50%)
Jul 12, 2002 3.538 3.538 3.513 3.513 2,059 -0.07(-1.91%)
Jul 11, 2002 3.581 3.581 3.581 3.581 0 +0.00(+0.00%)
Jul 10, 2002 3.547 3.581 3.547 3.581 1,123 -0.01(-0.24%)
Jul 09, 2002 3.504 3.589 3.504 3.589 5,616 +0.09(+2.44%)
Jul 08, 2002 3.555 3.555 3.504 3.504 374 -0.05(-1.44%)
Jul 05, 2002 3.555 3.555 3.555 3.555 1,123 -0.02(-0.60%)
Jul 04, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 03, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 02, 2002 3.577 3.577 3.577 3.577 0 +0.00(+0.00%)
Jul 01, 2002 3.577 3.577 3.577 3.577 748 +0.00(+0.00%)
Jun 28, 2002 3.654 3.654 3.577 3.577 4,680 -0.10(-2.67%)
Jun 27, 2002 3.718 3.739 3.675 3.675 5,803 -0.08(-2.05%)
Jun 26, 2002 3.752 3.752 3.752 3.752 1,123 -0.03(-0.79%)
Jun 25, 2002 3.782 3.782 3.782 3.782 936 -0.02(-0.56%)
Jun 21, 2002 3.803 3.803 3.803 3.803 561 +0.04(+1.14%)
Jun 20, 2002 3.803 3.803 3.760 3.760 1,123 -0.06(-1.68%)
Jun 19, 2002 3.974 3.974 3.824 3.824 4,118 -0.15(-3.76%)
Jun 18, 2002 3.974 3.974 3.974 3.974 187 +0.00(+0.11%)
Jun 17, 2002 3.953 3.970 3.953 3.970 1,872 +0.04(+1.09%)
Jun 14, 2002 3.927 3.927 3.927 3.927 0 +0.00(+0.00%)
Jun 12, 2002 3.854 3.927 3.803 3.927 8,050 +0.10(+2.57%)
Jun 11, 2002 3.786 3.829 3.786 3.829 3,744 +0.04(+1.01%)
Jun 10, 2002 3.790 3.790 3.790 3.790 0 +0.00(+0.00%)
Jun 07, 2002 3.846 3.846 3.790 3.790 1,872 -0.10(-2.53%)
Jun 06, 2002 3.889 3.889 3.889 3.889 7,488 +0.02(+0.55%)
Jun 05, 2002 3.867 3.867 3.867 3.867 0 +0.00(+0.00%)
May 31, 2002 3.867 3.867 3.867 3.867 1,310 -0.06(-1.63%)
May 28, 2002 3.931 3.931 3.931 3.931 187 +0.02(+0.55%)
May 27, 2002 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 24, 2002 3.910 3.910 3.910 3.910 0 +0.00(+0.00%)
May 23, 2002 3.910 3.910 3.910 3.910 374 -0.04(-1.08%)
May 22, 2002 3.974 3.974 3.953 3.953 1,872 -0.05(-1.28%)
May 21, 2002 4.111 4.111 4.004 4.004 2,808 -0.18(-4.39%)
May 20, 2002 4.145 4.188 4.145 4.188 2,246 +0.00(+0.00%)
May 17, 2002 4.188 4.188 4.188 4.188 0 +0.00(+0.00%)
May 16, 2002 4.230 4.230 4.188 4.188 6,926 -0.09(-2.00%)
May 15, 2002 4.273 4.295 4.273 4.273 3,931 -0.00(-0.10%)
May 14, 2002 4.316 4.316 4.273 4.277 3,182 +0.00(+0.10%)
May 13, 2002 4.273 4.273 4.273 4.273 561 +0.02(+0.50%)
May 10, 2002 4.273 4.273 4.252 4.252 2,246 -0.06(-1.49%)
May 09, 2002 4.124 4.359 4.124 4.316 11,981 +0.20(+4.88%)
May 08, 2002 4.085 4.115 4.085 4.115 2,433 +0.03(+0.84%)
May 07, 2002 4.145 4.145 4.081 4.081 748 -0.06(-1.34%)
May 06, 2002 4.166 4.166 4.111 4.136 1,123 -0.05(-1.22%)
May 03, 2002 4.230 4.230 4.188 4.188 3,931 -0.09(-2.00%)
May 02, 2002 4.307 4.307 4.273 4.273 2,995 -0.03(-0.79%)
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.