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 )

67.97 -0.24 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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 (%)
Nov 28, 2008 11.36 12.10 11.36 12.10 35,823 +0.80(+7.12%)
Nov 26, 2008 11.32 11.32 10.82 11.29 31,531 -0.04(-0.34%)
Nov 25, 2008 11.09 11.39 11.05 11.33 21,273 +0.28(+2.54%)
Nov 24, 2008 11.17 11.18 10.79 11.05 18,810 -0.13(-1.14%)
Nov 21, 2008 11.36 11.36 10.69 11.18 26,694 -0.18(-1.63%)
Nov 20, 2008 11.33 11.36 11.16 11.36 16,624 +0.01(+0.06%)
Nov 19, 2008 11.23 11.48 11.23 11.36 11,552 +0.13(+1.14%)
Nov 18, 2008 11.42 11.42 11.11 11.23 20,200 -0.13(-1.17%)
Nov 17, 2008 11.27 11.44 10.07 11.36 31,204 +0.18(+1.64%)
Nov 14, 2008 10.87 11.39 10.87 11.18 0 +0.16(+1.49%)
Nov 13, 2008 10.76 11.01 10.62 11.01 20,418 +0.25(+2.35%)
Nov 12, 2008 11.00 11.00 10.59 10.76 25,274 -0.24(-2.19%)
Nov 11, 2008 10.96 11.00 10.73 11.00 43,394 -0.06(-0.52%)
Nov 10, 2008 10.17 11.06 9.968 11.06 39,816 +0.93(+9.19%)
Nov 07, 2008 10.23 10.25 10.08 10.13 13,114 -0.16(-1.54%)
Nov 06, 2008 9.917 10.28 9.728 10.28 19,731 +0.37(+3.70%)
Nov 05, 2008 10.13 10.13 9.519 9.917 22,957 -0.29(-2.85%)
Nov 04, 2008 10.28 10.37 9.949 10.21 18,476 -0.09(-0.92%)
Nov 03, 2008 10.40 10.40 10.24 10.30 6,478 -0.17(-1.63%)
Oct 31, 2008 10.68 10.68 10.35 10.47 23,008 -0.28(-2.65%)
Oct 30, 2008 10.62 10.76 10.44 10.76 10,941 +0.27(+2.53%)
Oct 29, 2008 10.28 10.49 10.09 10.49 8,595 +0.18(+1.72%)
Oct 28, 2008 10.55 10.55 10.03 10.32 9,371 +0.22(+2.13%)
Oct 27, 2008 10.13 10.76 10.10 10.10 33,654 -0.18(-1.79%)
Oct 24, 2008 10.09 10.28 9.873 10.28 8,943 +0.39(+3.97%)
Oct 23, 2008 10.27 10.27 9.892 9.892 17,064 -0.47(-4.58%)
Oct 22, 2008 10.53 10.95 10.13 10.37 36,419 -0.32(-2.96%)
Oct 21, 2008 10.89 10.89 10.33 10.68 30,889 -0.08(-0.71%)
Oct 20, 2008 9.645 11.12 9.645 10.76 68,382 +1.11(+11.48%)
Oct 17, 2008 9.652 9.810 9.620 9.652 42,175 +0.00(+0.00%)
Oct 16, 2008 8.633 9.728 8.512 9.652 73,206 +0.94(+10.83%)
Oct 15, 2008 8.202 8.848 7.974 8.709 29,056 +0.65(+8.09%)
Oct 14, 2008 8.392 8.430 8.038 8.057 46,233 -0.18(-2.15%)
Oct 13, 2008 7.588 8.323 7.588 8.234 104,235 +0.88(+11.96%)
Oct 10, 2008 8.069 8.133 6.449 7.354 48,704 -0.74(-9.15%)
Oct 09, 2008 9.386 9.386 8.044 8.095 27,176 -1.34(-14.16%)
Oct 08, 2008 9.304 9.481 9.209 9.430 84,168 -0.03(-0.27%)
Oct 07, 2008 9.588 9.734 9.114 9.455 21,330 +0.03(+0.27%)
Oct 06, 2008 10.08 10.18 9.430 9.430 9,369 -0.65(-6.47%)
Oct 03, 2008 10.03 10.11 9.734 10.08 0 -0.03(-0.31%)
Oct 02, 2008 10.33 10.33 9.880 10.11 15,049 -0.33(-3.15%)
Oct 01, 2008 10.64 10.64 10.35 10.44 12,700 -0.27(-2.48%)
Sep 30, 2008 10.13 10.76 9.981 10.71 92,215 +0.36(+3.49%)
Sep 29, 2008 10.37 10.59 10.30 10.35 24,806 +0.05(+0.49%)
Sep 26, 2008 10.33 10.40 10.24 10.30 0 -0.10(-0.91%)
Sep 25, 2008 10.40 10.68 10.23 10.39 10,148 -0.01(-0.06%)
Sep 24, 2008 10.42 10.58 10.39 10.40 5,846 +0.03(+0.29%)
Sep 23, 2008 10.27 10.53 10.27 10.37 11,929 +0.04(+0.38%)
Sep 22, 2008 10.32 11.16 10.30 10.33 14,338 +0.19(+1.87%)
Sep 19, 2008 10.31 10.46 10.13 10.14 0 -0.15(-1.42%)
Sep 18, 2008 10.35 10.39 10.27 10.28 3,950 +0.09(+0.93%)
Sep 17, 2008 10.20 10.26 10.13 10.19 10,741 -0.03(-0.25%)
Sep 16, 2008 10.47 10.54 10.15 10.21 20,737 -0.32(-3.01%)
Sep 15, 2008 10.47 10.58 10.22 10.53 8,571 +0.09(+0.85%)
Sep 12, 2008 10.54 10.54 10.44 10.44 11,300 -0.09(-0.90%)
Sep 11, 2008 10.72 10.72 10.47 10.54 17,854 -0.12(-1.13%)
Sep 10, 2008 10.64 10.76 10.64 10.66 9,786 -0.08(-0.71%)
Sep 09, 2008 10.98 10.98 10.66 10.73 12,039 -0.11(-1.05%)
Sep 08, 2008 11.08 11.08 10.78 10.85 17,893 -0.10(-0.93%)
Sep 05, 2008 11.03 11.03 10.67 10.95 0 -0.06(-0.57%)
Sep 04, 2008 11.44 11.46 11.01 11.01 8,045 -0.34(-2.96%)
Sep 03, 2008 11.46 11.51 11.23 11.35 15,555 -0.04(-0.33%)
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.