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 )

80.51 -1.15 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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, 2009 10.81 10.87 10.03 10.48 32,914 -0.33(-3.09%)
Aug 28, 2009 11.10 11.10 10.59 10.81 20,775 -0.24(-2.18%)
Aug 27, 2009 10.81 11.05 10.69 11.05 6,543 +0.20(+1.85%)
Aug 26, 2009 11.03 11.15 10.58 10.85 12,052 -0.33(-2.98%)
Aug 25, 2009 11.21 11.32 10.90 11.19 10,124 -0.04(-0.36%)
Aug 24, 2009 10.65 11.44 10.62 11.23 27,076 -0.02(-0.18%)
Aug 21, 2009 10.83 11.62 10.76 11.25 30,949 +0.58(+5.45%)
Aug 20, 2009 10.55 10.68 10.41 10.67 14,655 +0.11(+1.08%)
Aug 19, 2009 10.37 10.55 10.21 10.55 10,181 +0.08(+0.77%)
Aug 18, 2009 10.40 10.49 10.08 10.47 10,930 +0.27(+2.62%)
Aug 17, 2009 10.02 10.45 9.858 10.20 28,909 +0.07(+0.73%)
Aug 14, 2009 10.71 10.80 10.08 10.13 17,231 -0.58(-5.42%)
Aug 13, 2009 10.52 10.79 10.41 10.71 11,704 +0.19(+1.84%)
Aug 12, 2009 10.54 10.89 9.837 10.52 114,599 +0.10(+0.96%)
Aug 11, 2009 10.64 10.78 10.29 10.42 39,915 -0.27(-2.56%)
Aug 10, 2009 10.86 10.86 10.43 10.69 8,684 +0.05(+0.50%)
Aug 07, 2009 10.57 10.89 10.42 10.64 32,176 +0.30(+2.91%)
Aug 06, 2009 10.67 10.67 10.02 10.34 43,526 -0.28(-2.64%)
Aug 05, 2009 10.82 11.15 10.62 10.62 14,664 -0.17(-1.61%)
Aug 04, 2009 10.69 10.92 10.64 10.79 12,802 +0.11(+1.00%)
Aug 03, 2009 10.58 10.69 10.20 10.69 12,218 +0.17(+1.59%)
Jul 31, 2009 10.65 10.69 10.50 10.52 11,959 -0.10(-0.94%)
Jul 30, 2009 10.52 10.81 10.28 10.62 16,940 +0.19(+1.86%)
Jul 29, 2009 10.59 10.59 10.12 10.43 18,170 -0.17(-1.58%)
Jul 28, 2009 10.64 11.01 10.44 10.59 15,175 -0.09(-0.81%)
Jul 27, 2009 10.58 10.81 10.47 10.68 28,599 +0.04(+0.38%)
Jul 24, 2009 10.19 10.69 10.08 10.64 269 +0.49(+4.80%)
Jul 23, 2009 10.06 10.15 9.884 10.15 38,963 +0.12(+1.20%)
Jul 22, 2009 9.918 10.21 9.918 10.03 26,158 +0.11(+1.15%)
Jul 21, 2009 10.13 10.29 9.751 9.918 14,000 -0.17(-1.66%)
Jul 20, 2009 9.858 10.41 9.537 10.08 41,862 +0.21(+2.17%)
Jul 17, 2009 9.757 9.918 9.717 9.871 21,718 -0.07(-0.74%)
Jul 16, 2009 9.898 10.02 9.550 9.944 42,223 +0.11(+1.15%)
Jul 15, 2009 9.624 9.831 9.624 9.831 12,107 +0.24(+2.51%)
Jul 14, 2009 9.824 9.851 9.350 9.590 40,318 -0.27(-2.71%)
Jul 13, 2009 9.644 9.951 9.637 9.858 29,759 +0.21(+2.22%)
Jul 10, 2009 9.463 9.771 9.463 9.644 12,022 +0.19(+1.98%)
Jul 09, 2009 9.684 9.904 9.437 9.457 26,959 -0.01(-0.14%)
Jul 08, 2009 10.10 10.10 9.357 9.470 52,129 -0.46(-4.64%)
Jul 07, 2009 10.12 10.24 9.904 9.931 27,893 -0.04(-0.40%)
Jul 06, 2009 9.844 10.18 9.657 9.971 29,171 +0.15(+1.56%)
Jul 02, 2009 10.24 10.24 9.817 9.817 21,756 -0.37(-3.67%)
Jul 01, 2009 9.978 10.26 9.904 10.19 19,073 +0.27(+2.76%)
Jun 30, 2009 10.02 10.10 9.711 9.918 29,542 +0.03(+0.34%)
Jun 29, 2009 9.884 10.14 9.697 9.884 60,799 -0.45(-4.39%)
Jun 26, 2009 9.784 10.52 9.657 10.34 708,460 +0.59(+6.10%)
Jun 25, 2009 9.350 9.764 9.203 9.744 61,339 +0.16(+1.67%)
Jun 24, 2009 9.784 9.784 9.350 9.584 47,559 -0.20(-2.05%)
Jun 23, 2009 9.784 9.784 9.430 9.784 30,635 +0.00(+0.00%)
Jun 22, 2009 9.978 10.04 9.377 9.784 39,483 -0.19(-1.94%)
Jun 19, 2009 9.691 9.978 9.357 9.978 26,248 +0.44(+4.62%)
Jun 18, 2009 9.544 9.751 9.537 9.537 27,932 -0.02(-0.21%)
Jun 17, 2009 9.457 9.617 9.430 9.557 46,742 +0.09(+0.92%)
Jun 16, 2009 9.777 9.954 9.403 9.470 102,762 -0.07(-0.70%)
Jun 15, 2009 12.18 12.18 9.256 9.537 277,875 -2.99(-23.88%)
Jun 12, 2009 12.26 12.53 12.24 12.53 14,074 +0.33(+2.74%)
Jun 11, 2009 11.81 12.33 11.61 12.20 19,299 +0.28(+2.35%)
Jun 10, 2009 12.36 12.59 11.75 11.91 29,437 -0.58(-4.65%)
Jun 09, 2009 12.56 12.82 12.46 12.50 25,775 -0.07(-0.58%)
Jun 08, 2009 11.84 12.58 11.15 12.57 57,240 +0.66(+5.55%)
Jun 05, 2009 11.79 12.02 11.79 11.91 23,988 +0.09(+0.73%)
Jun 04, 2009 11.27 12.01 11.15 11.82 22,507 +0.55(+4.86%)
Jun 03, 2009 11.16 11.31 11.03 11.27 22,841 +0.15(+1.32%)
Jun 02, 2009 11.15 11.34 10.12 11.13 34,383 +0.11(+1.03%)
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.