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, 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%)
Jul 03, 2006 8.461 8.461 8.397 8.439 38,753 +0.02(+0.25%)
Jun 30, 2006 8.388 8.435 8.375 8.418 47,178 +0.03(+0.36%)
Jun 29, 2006 8.333 8.414 8.333 8.388 52,607 +0.01(+0.15%)
Jun 28, 2006 8.354 8.422 8.290 8.375 46,055 +0.08(+0.93%)
Jun 27, 2006 8.230 8.444 8.226 8.298 64,402 +0.03(+0.31%)
Jun 26, 2006 8.333 8.358 8.269 8.273 15,913 -0.06(-0.67%)
Jun 23, 2006 8.328 8.328 8.328 8.328 0 +0.00(+0.00%)
Jun 22, 2006 8.354 8.363 8.311 8.328 17,972 -0.03(-0.31%)
Jun 21, 2006 8.226 8.354 8.226 8.354 10,671 +0.06(+0.77%)
Jun 20, 2006 8.239 8.418 8.226 8.290 37,443 +0.09(+1.04%)
Jun 19, 2006 8.183 8.243 8.183 8.204 26,210 +0.10(+1.27%)
Jun 16, 2006 8.102 8.204 8.102 8.102 24,712 +0.00(+0.00%)
Jun 15, 2006 8.089 8.119 8.089 8.102 15,351 +0.00(+0.05%)
Jun 14, 2006 8.119 8.162 8.098 8.098 24,712 -0.02(-0.21%)
Jun 13, 2006 8.204 8.209 8.115 8.115 13,292 -0.09(-1.04%)
Jun 12, 2006 7.884 8.200 7.884 8.200 58,036 +0.28(+3.56%)
Jun 09, 2006 7.871 7.927 7.841 7.918 18,721 +0.08(+0.98%)
Jun 08, 2006 7.927 7.930 7.777 7.841 5,429 -0.04(-0.54%)
Jun 07, 2006 7.884 7.952 7.858 7.884 18,908 +0.04(+0.54%)
Jun 06, 2006 7.820 7.863 7.798 7.841 21,155 +0.00(+0.00%)
Jun 05, 2006 7.884 7.901 7.803 7.841 15,913 +0.00(+0.00%)
Jun 02, 2006 7.828 7.863 7.798 7.841 8,986 +0.04(+0.55%)
Jun 01, 2006 7.713 7.816 7.692 7.798 16,100 +0.15(+1.95%)
May 31, 2006 7.692 7.692 7.649 7.649 3,182 -0.11(-1.38%)
May 30, 2006 7.798 7.820 7.713 7.756 6,926 -0.08(-1.04%)
May 26, 2006 8.016 8.038 7.777 7.837 45,680 -0.24(-3.01%)
May 25, 2006 8.269 8.269 8.081 8.081 9,922 -0.15(-1.77%)
May 24, 2006 8.247 8.247 8.140 8.226 10,484 -0.07(-0.88%)
May 23, 2006 8.251 8.354 8.251 8.298 7,863 +0.09(+1.09%)
May 22, 2006 8.234 8.264 8.183 8.209 13,853 -0.02(-0.26%)
May 19, 2006 8.230 8.230 8.230 8.230 0 +0.00(+0.00%)
May 18, 2006 8.196 8.230 8.162 8.230 3,182 +0.03(+0.31%)
May 17, 2006 8.444 8.444 8.098 8.204 21,904 -0.24(-2.83%)
May 16, 2006 8.632 8.632 8.444 8.444 7,488 -0.23(-2.66%)
May 15, 2006 8.670 8.717 8.615 8.674 11,420 +0.00(+0.00%)
May 12, 2006 8.871 8.884 8.619 8.674 15,726 -0.20(-2.22%)
May 11, 2006 8.760 8.931 8.760 8.871 16,849 +0.07(+0.78%)
May 10, 2006 8.995 8.995 8.739 8.803 16,287 -0.17(-1.90%)
May 09, 2006 9.132 9.132 8.974 8.974 8,424 -0.17(-1.87%)
May 08, 2006 9.080 9.145 8.974 9.145 23,776 +0.05(+0.56%)
May 05, 2006 9.059 9.200 9.029 9.093 31,452 -0.02(-0.23%)
May 04, 2006 9.038 9.123 9.038 9.115 15,164 +0.06(+0.61%)
May 03, 2006 9.273 9.273 9.033 9.059 35,945 -0.34(-3.64%)
May 02, 2006 9.380 9.401 9.315 9.401 3,744 +0.00(+0.00%)
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.