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 (%)
Aug 31, 2004 6.388 6.388 6.388 6.388 187 +0.02(+0.34%)
Aug 30, 2004 6.346 6.367 6.311 6.367 4,867 -0.02(-0.33%)
Aug 27, 2004 6.324 6.388 6.307 6.388 4,680 +0.04(+0.67%)
Aug 26, 2004 6.410 6.410 6.282 6.346 11,232 -0.08(-1.26%)
Aug 25, 2004 6.495 6.495 6.341 6.427 15,164 -0.09(-1.38%)
Aug 24, 2004 6.687 6.730 6.414 6.517 51,484 -0.19(-2.87%)
Aug 23, 2004 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Aug 20, 2004 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Aug 19, 2004 6.709 6.709 6.709 6.709 0 +0.00(+0.00%)
Aug 18, 2004 6.709 6.709 6.709 6.709 187 +0.07(+1.03%)
Aug 17, 2004 6.640 6.640 6.640 6.640 187 +0.00(+0.00%)
Aug 16, 2004 6.666 6.666 6.640 6.640 1,310 -0.03(-0.45%)
Aug 13, 2004 6.687 6.730 6.670 6.670 5,803 +0.03(+0.39%)
Aug 12, 2004 6.666 6.666 6.645 6.645 748 -0.04(-0.64%)
Aug 11, 2004 6.687 6.687 6.687 6.687 748 -0.06(-0.95%)
Aug 10, 2004 6.794 6.794 6.752 6.752 2,621 -0.09(-1.25%)
Aug 09, 2004 6.794 6.837 6.794 6.837 2,059 +0.04(+0.63%)
Aug 06, 2004 6.875 6.875 6.794 6.794 3,182 -0.12(-1.79%)
Aug 05, 2004 6.918 6.918 6.918 6.918 0 +0.00(+0.00%)
Aug 04, 2004 6.922 6.922 6.918 6.918 748 -0.09(-1.28%)
Aug 03, 2004 7.008 7.008 7.008 7.008 0 +0.00(+0.00%)
Aug 02, 2004 6.961 7.051 6.884 7.008 34,447 +0.00(+0.06%)
Jul 30, 2004 7.004 7.004 7.004 7.004 0 +0.00(+0.00%)
Jul 29, 2004 7.004 7.004 7.004 7.004 187 -0.00(-0.06%)
Jul 28, 2004 7.008 7.008 7.008 7.008 2,246 -0.02(-0.24%)
Jul 27, 2004 7.025 7.025 7.025 7.025 4,305 -0.04(-0.60%)
Jul 26, 2004 7.051 7.068 7.051 7.068 374 -0.01(-0.12%)
Jul 23, 2004 7.076 7.076 7.076 7.076 0 +0.00(+0.00%)
Jul 22, 2004 7.072 7.076 7.072 7.076 561 -0.02(-0.24%)
Jul 21, 2004 7.093 7.093 7.055 7.093 4,867 -0.04(-0.60%)
Jul 20, 2004 7.158 7.158 7.136 7.136 561 -0.05(-0.65%)
Jul 19, 2004 7.179 7.183 7.179 7.183 1,123 -0.02(-0.24%)
Jul 16, 2004 7.200 7.200 7.200 7.200 1,310 -0.04(-0.53%)
Jul 15, 2004 7.217 7.264 7.213 7.239 5,990 +0.06(+0.83%)
Jul 14, 2004 7.179 7.179 7.179 7.179 0 +0.00(+0.00%)
Jul 13, 2004 7.183 7.183 7.179 7.179 748 +0.00(+0.00%)
Jul 12, 2004 7.179 7.183 7.179 7.179 3,369 -0.01(-0.18%)
Jul 09, 2004 7.158 7.192 7.158 7.192 1,123 +0.03(+0.42%)
Jul 08, 2004 7.158 7.162 7.136 7.162 4,493 -0.02(-0.30%)
Jul 07, 2004 7.175 7.183 7.175 7.183 7,488 +0.04(+0.60%)
Jul 06, 2004 7.136 7.140 7.136 7.140 3,369 -0.02(-0.24%)
Jul 02, 2004 7.153 7.158 7.153 7.158 6,178 +0.00(+0.06%)
Jul 01, 2004 7.153 7.153 7.132 7.153 3,369 +0.02(+0.24%)
Jun 30, 2004 7.115 7.136 7.115 7.136 3,182 +0.01(+0.12%)
Jun 29, 2004 7.132 7.136 7.093 7.128 2,246 -0.01(-0.12%)
Jun 28, 2004 7.136 7.136 7.136 7.136 0 +0.00(+0.00%)
Jun 25, 2004 7.136 7.136 7.136 7.136 561 +0.01(+0.18%)
Jun 24, 2004 7.123 7.123 7.123 7.123 561 +0.03(+0.48%)
Jun 23, 2004 7.064 7.089 7.051 7.089 1,684 +0.03(+0.36%)
Jun 22, 2004 7.064 7.064 7.064 7.064 374 +0.01(+0.18%)
Jun 21, 2004 6.944 7.158 6.944 7.051 16,287 +0.13(+1.85%)
Jun 18, 2004 6.816 6.922 6.816 6.922 8,986 +0.09(+1.31%)
Jun 17, 2004 6.833 6.833 6.833 6.833 0 +0.00(+0.00%)
Jun 16, 2004 6.816 6.833 6.816 6.833 374 +0.02(+0.25%)
Jun 15, 2004 6.816 6.816 6.816 6.816 0 +0.00(+0.00%)
Jun 14, 2004 6.837 6.858 6.816 6.816 11,045 -0.03(-0.37%)
Jun 10, 2004 6.837 6.841 6.837 6.841 2,433 +0.00(+0.06%)
Jun 09, 2004 6.816 6.875 6.816 6.837 12,169 +0.00(+0.00%)
Jun 08, 2004 6.837 6.848 6.794 6.837 10,296 +0.02(+0.25%)
Jun 07, 2004 6.803 6.820 6.803 6.820 1,684 -0.02(-0.25%)
Jun 04, 2004 6.803 6.841 6.803 6.837 7,301 +0.03(+0.44%)
Jun 03, 2004 6.807 6.807 6.807 6.807 374 -0.01(-0.13%)
Jun 02, 2004 6.858 6.871 6.794 6.816 12,730 -0.02(-0.31%)
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.