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 )

78.72 +0.38 (+0.48%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 14, 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 (%)
May 28, 2004 6.841 6.867 6.816 6.867 13,479 +0.03(+0.37%)
May 27, 2004 6.602 6.841 6.602 6.841 40,438 +0.35(+5.33%)
May 26, 2004 6.645 6.645 6.495 6.495 9,173 -0.19(-2.81%)
May 25, 2004 6.666 6.687 6.602 6.683 3,369 +0.01(+0.19%)
May 24, 2004 6.670 6.670 6.670 6.670 0 +0.00(+0.00%)
May 21, 2004 6.666 6.730 6.666 6.670 7,301 +0.00(+0.06%)
May 20, 2004 6.794 6.794 6.666 6.666 4,867 -0.15(-2.19%)
May 19, 2004 6.794 6.858 6.794 6.816 17,036 +0.00(+0.00%)
May 18, 2004 6.837 6.837 6.816 6.816 2,059 -0.02(-0.31%)
May 17, 2004 6.922 6.944 6.837 6.837 4,118 -0.13(-1.84%)
May 14, 2004 7.051 7.051 6.965 6.965 4,867 -0.13(-1.81%)
May 13, 2004 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
May 12, 2004 7.051 7.093 7.051 7.093 2,808 +0.00(+0.06%)
May 11, 2004 7.051 7.089 7.051 7.089 561 +0.04(+0.55%)
May 10, 2004 7.093 7.093 7.008 7.051 6,178 +0.00(+0.00%)
May 07, 2004 7.072 7.072 7.034 7.051 2,621 -0.04(-0.60%)
May 06, 2004 7.093 7.093 7.093 7.093 0 +0.00(+0.00%)
May 05, 2004 7.093 7.098 7.093 7.093 5,242 -0.06(-0.90%)
May 04, 2004 7.136 7.179 7.136 7.158 5,429 +0.02(+0.30%)
May 03, 2004 7.136 7.136 7.136 7.136 561 -0.02(-0.30%)
Apr 30, 2004 7.158 7.158 7.158 7.158 374 -0.03(-0.36%)
Apr 29, 2004 7.183 7.183 7.183 7.183 2,059 -0.03(-0.36%)
Apr 28, 2004 7.222 7.222 7.209 7.209 936 -0.01(-0.18%)
Apr 27, 2004 7.264 7.264 7.200 7.222 8,050 -0.04(-0.59%)
Apr 26, 2004 7.222 7.264 7.222 7.264 7,301 +0.00(+0.00%)
Apr 23, 2004 7.286 7.286 7.264 7.264 11,981 -0.02(-0.23%)
Apr 22, 2004 7.136 7.281 7.098 7.281 32,762 +0.15(+2.10%)
Apr 21, 2004 7.136 7.136 7.132 7.132 5,242 -0.00(-0.06%)
Apr 20, 2004 7.029 7.136 7.029 7.136 54,854 -0.00(-0.06%)
Apr 19, 2004 7.175 7.179 7.140 7.140 13,666 -0.04(-0.54%)
Apr 16, 2004 7.115 7.179 7.115 7.179 11,794 +0.02(+0.30%)
Apr 15, 2004 7.158 7.162 7.158 7.158 9,360 -0.00(-0.06%)
Apr 14, 2004 7.008 7.162 7.008 7.162 14,790 +0.13(+1.82%)
Apr 13, 2004 7.051 7.051 7.034 7.034 5,429 -0.06(-0.84%)
Apr 12, 2004 7.034 7.093 7.034 7.093 2,246 +0.02(+0.30%)
Apr 08, 2004 7.072 7.072 7.072 7.072 0 +0.00(+0.00%)
Apr 07, 2004 7.093 7.093 7.072 7.072 1,123 -0.04(-0.60%)
Apr 06, 2004 7.136 7.136 7.115 7.115 374 -0.02(-0.30%)
Apr 05, 2004 7.158 7.158 7.136 7.136 5,054 -0.04(-0.60%)
Apr 02, 2004 7.115 7.200 7.115 7.179 18,908 +0.11(+1.51%)
Apr 01, 2004 7.072 7.093 7.068 7.072 1,684 +0.02(+0.30%)
Mar 31, 2004 7.051 7.051 7.051 7.051 1,123 +0.03(+0.49%)
Mar 30, 2004 7.051 7.051 7.012 7.016 8,799 -0.08(-1.08%)
Mar 29, 2004 7.136 7.136 7.093 7.093 5,803 -0.11(-1.48%)
Mar 26, 2004 7.158 7.200 7.158 7.200 12,356 +0.03(+0.36%)
Mar 25, 2004 7.222 7.222 7.175 7.175 12,917 -0.05(-0.65%)
Mar 24, 2004 7.222 7.222 7.222 7.222 187 +0.00(+0.00%)
Mar 23, 2004 7.222 7.222 7.222 7.222 6,552 -0.04(-0.53%)
Mar 22, 2004 7.260 7.260 7.256 7.260 1,310 +0.00(+0.00%)
Mar 19, 2004 7.256 7.260 7.243 7.260 9,548 +0.00(+0.06%)
Mar 18, 2004 7.273 7.273 7.256 7.256 561 -0.02(-0.23%)
Mar 17, 2004 7.299 7.328 7.273 7.273 17,598 -0.00(-0.06%)
Mar 16, 2004 7.277 7.277 7.277 7.277 0 +0.00(+0.00%)
Mar 15, 2004 7.307 7.324 7.243 7.277 20,219 -0.07(-0.93%)
Mar 12, 2004 7.346 7.346 7.346 7.346 0 +0.00(+0.00%)
Mar 11, 2004 7.333 7.346 7.307 7.346 10,858 +0.02(+0.23%)
Mar 10, 2004 7.350 7.350 7.328 7.328 7,675 -0.02(-0.29%)
Mar 09, 2004 7.307 7.350 7.307 7.350 22,840 +0.04(+0.58%)
Mar 08, 2004 7.350 7.350 7.307 7.307 4,305 -0.04(-0.58%)
Mar 05, 2004 7.350 7.367 7.350 7.350 51,109 +0.00(+0.00%)
Mar 04, 2004 7.354 7.354 7.350 7.350 11,232 +0.00(+0.00%)
Mar 03, 2004 7.354 7.371 7.350 7.350 33,324 -0.04(-0.58%)
Mar 02, 2004 7.239 7.393 7.239 7.393 16,287 +0.17(+2.37%)
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.