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 )

78.34 -3.91 (-4.75%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 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%)
May 01, 2006 9.486 9.486 9.328 9.401 16,287 -0.06(-0.68%)
Apr 28, 2006 9.388 9.568 9.380 9.465 35,196 +0.10(+1.10%)
Apr 27, 2006 9.311 9.388 9.311 9.362 4,305 +0.03(+0.32%)
Apr 26, 2006 9.380 9.414 9.294 9.333 22,091 -0.09(-0.95%)
Apr 25, 2006 9.401 9.444 9.380 9.422 5,803 +0.06(+0.68%)
Apr 24, 2006 9.495 9.495 9.354 9.358 23,776 -0.16(-1.66%)
Apr 21, 2006 9.452 9.636 9.452 9.516 19,657 +0.09(+0.91%)
Apr 20, 2006 9.315 9.444 9.311 9.431 4,305 +0.08(+0.82%)
Apr 19, 2006 9.358 9.401 9.337 9.354 28,831 -0.05(-0.50%)
Apr 18, 2006 9.230 9.401 9.230 9.401 9,173 +0.17(+1.85%)
Apr 17, 2006 9.166 9.230 9.166 9.230 11,232 +0.09(+0.93%)
Apr 13, 2006 9.174 9.375 9.140 9.145 42,498 -0.03(-0.33%)
Apr 12, 2006 9.063 9.209 9.063 9.174 12,169 +0.13(+1.47%)
Apr 11, 2006 9.157 9.183 9.042 9.042 31,077 -0.10(-1.08%)
Apr 10, 2006 9.072 9.140 9.059 9.140 7,114 +0.11(+1.18%)
Apr 07, 2006 8.867 9.042 8.867 9.033 10,484 +0.21(+2.37%)
Apr 06, 2006 9.102 9.525 8.760 8.824 94,544 -0.26(-2.82%)
Apr 05, 2006 8.717 9.183 8.717 9.080 62,155 +0.38(+4.42%)
Apr 04, 2006 8.627 8.696 8.610 8.696 21,155 +0.11(+1.29%)
Apr 03, 2006 8.546 8.739 8.546 8.585 41,749 +0.04(+0.45%)
Mar 31, 2006 8.397 8.546 8.397 8.546 22,840 +0.18(+2.20%)
Mar 30, 2006 8.333 8.363 8.316 8.363 5,242 +0.05(+0.57%)
Mar 29, 2006 8.311 8.341 8.294 8.316 26,023 +0.00(+0.05%)
Mar 28, 2006 8.337 8.337 8.311 8.311 13,666 -0.02(-0.26%)
Mar 27, 2006 8.324 8.341 8.324 8.333 14,041 +0.02(+0.21%)
Mar 24, 2006 8.307 8.418 8.307 8.316 19,096 +0.03(+0.31%)
Mar 23, 2006 8.145 8.290 8.145 8.290 8,424 +0.18(+2.16%)
Mar 22, 2006 8.162 8.183 8.115 8.115 25,086 -0.05(-0.58%)
Mar 21, 2006 8.183 8.183 8.162 8.162 22,091 -0.03(-0.42%)
Mar 20, 2006 8.290 8.290 8.187 8.196 18,159 -0.09(-1.13%)
Mar 17, 2006 8.290 8.290 8.290 8.290 2,433 +0.02(+0.26%)
Mar 16, 2006 8.290 8.290 8.269 8.269 18,721 +0.00(+0.00%)
Mar 15, 2006 8.209 8.269 8.209 8.269 16,662 +0.06(+0.73%)
Mar 14, 2006 8.187 8.222 8.187 8.209 8,050 +0.04(+0.52%)
Mar 13, 2006 8.119 8.200 8.119 8.166 18,159 +0.02(+0.21%)
Mar 10, 2006 8.085 8.166 8.085 8.149 8,986 +0.03(+0.42%)
Mar 09, 2006 8.034 8.115 8.034 8.115 7,863 +0.03(+0.37%)
Mar 08, 2006 8.076 8.119 8.034 8.085 17,785 +0.01(+0.11%)
Mar 07, 2006 8.072 8.076 8.072 8.076 936 +0.01(+0.11%)
Mar 06, 2006 8.042 8.068 8.042 8.068 4,118 +0.05(+0.59%)
Mar 03, 2006 7.884 8.068 7.884 8.021 27,146 -0.05(-0.58%)
Mar 02, 2006 8.051 8.110 8.034 8.068 10,109 +0.03(+0.43%)
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.