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 )

70.01 -12.93 (-15.59%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 7, 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 (%)
Oct 31, 2005 7.565 7.583 7.565 7.583 5,053 +0.06(+0.74%)
Oct 28, 2005 7.523 7.527 7.523 7.527 561 +0.05(+0.63%)
Oct 27, 2005 7.523 7.544 7.480 7.480 7,299 -0.04(-0.57%)
Oct 26, 2005 7.523 7.523 7.523 7.523 0 +0.00(+0.00%)
Oct 25, 2005 7.523 7.527 7.523 7.523 6,925 -0.01(-0.11%)
Oct 24, 2005 7.523 7.531 7.523 7.531 1,310 -0.01(-0.17%)
Oct 21, 2005 7.544 7.544 7.523 7.544 3,181 -0.04(-0.56%)
Oct 20, 2005 7.651 7.651 7.565 7.587 12,353 -0.10(-1.28%)
Oct 19, 2005 7.694 7.694 7.659 7.685 7,299 -0.05(-0.66%)
Oct 18, 2005 7.736 7.736 7.694 7.736 4,304 -0.04(-0.55%)
Oct 17, 2005 7.796 7.822 7.779 7.779 7,112 +0.00(+0.00%)
Oct 14, 2005 7.779 7.779 7.779 7.779 561 +0.04(+0.55%)
Oct 13, 2005 7.736 7.758 7.736 7.736 4,304 +0.04(+0.56%)
Oct 12, 2005 7.672 7.694 7.672 7.694 1,871 +0.00(+0.00%)
Oct 11, 2005 7.651 7.694 7.651 7.694 2,620 +0.09(+1.12%)
Oct 10, 2005 7.608 7.608 7.608 7.608 0 +0.00(+0.00%)
Oct 07, 2005 7.604 7.608 7.544 7.608 19,652 +0.00(+0.00%)
Oct 06, 2005 7.685 7.711 7.608 7.608 14,037 -0.06(-0.78%)
Oct 05, 2005 7.655 7.668 7.630 7.668 2,433 -0.03(-0.33%)
Oct 04, 2005 7.565 7.694 7.565 7.694 5,427 +0.11(+1.41%)
Oct 03, 2005 7.501 7.587 7.480 7.587 2,433 +0.13(+1.72%)
Sep 30, 2005 7.459 7.459 7.459 7.459 0 +0.00(+0.00%)
Sep 29, 2005 7.459 7.459 7.459 7.459 187 +0.00(+0.00%)
Sep 28, 2005 7.476 7.497 7.459 7.459 18,155 +0.03(+0.35%)
Sep 27, 2005 7.373 7.433 7.373 7.433 2,058 +0.06(+0.81%)
Sep 26, 2005 7.424 7.424 7.352 7.373 2,807 -0.05(-0.69%)
Sep 23, 2005 7.424 7.471 7.394 7.424 12,727 +0.09(+1.22%)
Sep 22, 2005 7.352 7.352 7.309 7.335 2,807 -0.04(-0.52%)
Sep 21, 2005 7.352 7.373 7.352 7.373 1,123 +0.00(+0.00%)
Sep 20, 2005 7.394 7.394 7.373 7.373 32,941 -0.04(-0.58%)
Sep 19, 2005 7.433 7.433 7.399 7.416 14,599 -0.02(-0.23%)
Sep 16, 2005 7.523 7.583 7.433 7.433 15,160 -0.09(-1.19%)
Sep 15, 2005 7.484 7.523 7.484 7.523 1,684 +0.00(+0.00%)
Sep 14, 2005 7.651 7.651 7.523 7.523 5,053 -0.09(-1.12%)
Sep 13, 2005 7.638 7.638 7.608 7.608 3,181 -0.07(-0.95%)
Sep 12, 2005 7.715 7.715 7.681 7.681 4,117 -0.08(-0.99%)
Sep 09, 2005 7.651 7.758 7.651 7.758 2,433 +0.06(+0.83%)
Sep 08, 2005 7.715 7.724 7.694 7.694 1,310 +0.02(+0.28%)
Sep 07, 2005 7.736 7.736 7.672 7.672 28,636 -0.11(-1.37%)
Sep 06, 2005 7.801 7.801 7.758 7.779 8,235 +0.00(+0.00%)
Sep 02, 2005 7.749 7.801 7.749 7.779 8,235 +0.06(+0.83%)
Sep 01, 2005 7.612 7.751 7.612 7.715 12,727 +0.05(+0.67%)
Aug 31, 2005 7.399 7.664 7.399 7.664 14,786 +0.24(+3.28%)
Aug 30, 2005 7.394 7.420 7.394 7.420 2,246 +0.00(+0.06%)
Aug 29, 2005 7.394 7.416 7.377 7.416 1,310 -0.02(-0.23%)
Aug 26, 2005 7.433 7.433 7.433 7.433 187 -0.02(-0.29%)
Aug 25, 2005 7.373 7.454 7.373 7.454 1,123 +0.08(+1.04%)
Aug 24, 2005 7.292 7.377 7.292 7.377 6,176 +0.13(+1.83%)
Aug 23, 2005 7.245 7.245 7.245 7.245 2,807 +0.00(+0.00%)
Aug 22, 2005 7.245 7.245 7.245 7.245 935 -0.03(-0.35%)
Aug 19, 2005 7.271 7.271 7.271 7.271 0 +0.00(+0.00%)
Aug 18, 2005 7.356 7.356 7.223 7.271 10,668 -0.12(-1.68%)
Aug 17, 2005 7.394 7.394 7.394 7.394 0 +0.00(+0.00%)
Aug 16, 2005 7.394 7.394 7.394 7.394 561 -0.02(-0.29%)
Aug 15, 2005 7.416 7.416 7.416 7.416 0 +0.00(+0.00%)
Aug 12, 2005 7.416 7.416 7.416 7.416 187 -0.02(-0.29%)
Aug 11, 2005 7.437 7.437 7.437 7.437 748 -0.01(-0.11%)
Aug 10, 2005 7.437 7.446 7.437 7.446 1,123 -0.01(-0.17%)
Aug 09, 2005 7.441 7.459 7.441 7.459 1,497 -0.00(-0.06%)
Aug 08, 2005 7.501 7.544 7.463 7.463 3,930 -0.04(-0.51%)
Aug 05, 2005 7.459 7.501 7.459 7.501 2,994 +0.04(+0.57%)
Aug 04, 2005 7.561 7.565 7.459 7.459 12,165 -0.19(-2.51%)
Aug 03, 2005 7.651 7.651 7.651 7.651 0 +0.00(+0.00%)
Aug 02, 2005 7.719 7.719 7.651 7.651 21,337 -0.07(-0.89%)
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.