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 )

68.79 -0.23 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
Feb 29, 2024 70.89 71.10 69.41 70.69 7,204 +0.77(+1.11%)
Feb 28, 2024 68.46 70.22 68.46 69.92 4,130 +0.87(+1.26%)
Feb 27, 2024 69.96 69.96 69.04 69.04 9,586 -0.24(-0.34%)
Feb 26, 2024 66.95 70.20 66.33 69.28 16,232 +3.11(+4.71%)
Feb 23, 2024 66.09 66.72 64.48 66.17 13,611 -0.27(-0.40%)
Feb 22, 2024 66.10 66.59 66.10 66.44 7,497 +0.39(+0.59%)
Feb 21, 2024 66.39 66.39 65.73 66.05 7,398 -0.34(-0.51%)
Feb 20, 2024 69.10 69.10 66.15 66.38 12,486 -2.39(-3.47%)
Feb 16, 2024 68.27 69.06 68.27 68.77 10,554 +0.50(+0.74%)
Feb 15, 2024 67.03 68.35 66.28 68.27 13,560 +1.79(+2.69%)
Feb 14, 2024 65.57 66.55 64.05 66.48 11,030 +1.85(+2.86%)
Feb 13, 2024 67.66 68.88 64.12 64.64 25,842 -4.20(-6.10%)
Feb 12, 2024 64.50 69.73 64.50 68.83 14,572 +3.91(+6.02%)
Feb 09, 2024 65.08 65.49 64.33 64.92 16,006 -0.14(-0.21%)
Feb 08, 2024 64.23 65.90 64.23 65.06 6,227 +1.36(+2.14%)
Feb 07, 2024 62.69 64.50 62.69 63.70 11,981 +1.28(+2.06%)
Feb 06, 2024 62.85 62.85 61.76 62.42 7,250 -0.92(-1.45%)
Feb 05, 2024 63.34 63.74 62.12 63.33 11,853 -0.33(-0.51%)
Feb 02, 2024 64.01 64.17 63.34 63.66 10,059 -1.24(-1.92%)
Feb 01, 2024 64.55 64.91 63.23 64.90 9,625 +0.77(+1.20%)
Jan 31, 2024 65.68 65.68 64.03 64.13 21,969 -1.54(-2.35%)
Jan 30, 2024 66.08 66.27 65.36 65.67 5,427 -0.37(-0.55%)
Jan 29, 2024 66.15 66.16 65.47 66.04 8,536 -0.01(-0.01%)
Jan 26, 2024 69.99 69.99 65.79 66.05 9,332 -3.26(-4.70%)
Jan 25, 2024 68.32 69.57 68.13 69.31 14,622 +1.02(+1.49%)
Jan 24, 2024 66.18 69.53 65.39 68.29 22,593 +2.84(+4.34%)
Jan 23, 2024 67.52 67.52 65.33 65.45 15,170 -1.54(-2.30%)
Jan 22, 2024 65.46 67.39 65.43 66.99 14,702 +1.67(+2.55%)
Jan 19, 2024 67.19 67.19 65.05 65.32 16,699 -1.66(-2.48%)
Jan 18, 2024 66.64 67.32 65.85 66.98 9,415 +0.41(+0.62%)
Jan 17, 2024 65.16 66.70 64.96 66.56 9,916 +0.56(+0.85%)
Jan 16, 2024 65.63 66.00 65.19 66.00 13,170 -0.53(-0.80%)
Jan 12, 2024 66.00 66.92 65.78 66.53 10,581 +0.53(+0.81%)
Jan 11, 2024 65.14 66.07 64.83 66.00 11,416 -0.11(-0.16%)
Jan 10, 2024 66.21 67.67 65.65 66.11 17,935 -0.34(-0.51%)
Jan 09, 2024 65.68 66.97 65.65 66.44 12,291 +0.00(+0.00%)
Jan 08, 2024 65.84 66.65 65.65 66.44 10,463 +0.05(+0.07%)
Jan 05, 2024 66.55 68.04 66.34 66.39 22,744 -0.83(-1.23%)
Jan 04, 2024 67.78 68.01 66.85 67.22 13,930 +0.13(+0.19%)
Jan 03, 2024 68.27 69.01 67.05 67.09 24,480 -1.00(-1.46%)
Jan 02, 2024 66.84 68.24 66.80 68.09 18,449 +1.87(+2.82%)
Dec 29, 2023 68.07 68.07 64.55 66.23 77,340 -2.06(-3.02%)
Dec 28, 2023 68.41 68.59 67.90 68.29 14,336 -0.48(-0.70%)
Dec 27, 2023 68.12 68.80 67.63 68.77 14,708 +0.25(+0.36%)
Dec 26, 2023 69.69 69.69 67.86 68.53 17,822 -0.55(-0.80%)
Dec 22, 2023 71.83 71.83 68.57 69.08 31,258 -3.34(-4.61%)
Dec 21, 2023 71.28 72.56 71.28 72.42 14,292 +1.74(+2.46%)
Dec 20, 2023 70.38 72.48 70.38 70.68 20,210 -0.12(-0.17%)
Dec 19, 2023 68.87 71.35 68.87 70.80 20,212 +2.60(+3.81%)
Dec 18, 2023 68.01 70.19 67.78 68.20 22,408 +0.19(+0.28%)
Dec 15, 2023 68.46 68.62 66.11 68.01 41,356 -0.73(-1.06%)
Dec 14, 2023 68.12 70.59 67.05 68.74 27,073 +0.26(+0.37%)
Dec 13, 2023 63.43 69.04 62.65 68.49 27,172 +4.63(+7.25%)
Dec 12, 2023 59.82 65.25 59.82 63.86 45,123 +5.70(+9.79%)
Dec 11, 2023 58.44 58.44 57.44 58.16 19,959 -0.12(-0.20%)
Dec 08, 2023 56.55 58.28 56.55 58.28 15,759 +1.75(+3.09%)
Dec 07, 2023 56.34 57.14 56.10 56.53 13,227 -0.12(-0.21%)
Dec 06, 2023 57.53 57.53 56.47 56.65 12,849 -0.80(-1.39%)
Dec 05, 2023 54.80 57.63 54.21 57.45 29,335 +2.65(+4.83%)
Dec 04, 2023 55.89 57.22 54.35 54.80 27,943 -0.48(-0.88%)
Dec 01, 2023 55.80 57.01 55.11 55.29 18,977 -0.75(-1.34%)
Nov 30, 2023 56.18 56.36 55.79 56.04 7,741 -0.14(-0.25%)
Nov 29, 2023 56.37 56.85 56.07 56.18 11,875 -0.11(-0.19%)
Nov 28, 2023 56.88 57.24 56.28 56.28 8,367 -0.41(-0.73%)
Nov 27, 2023 57.06 57.39 56.57 56.70 10,186 -0.35(-0.61%)
Nov 24, 2023 56.82 57.72 56.82 57.04 6,812 -0.27(-0.47%)
Nov 22, 2023 56.93 58.06 56.93 57.31 12,538 +0.93(+1.65%)
Nov 21, 2023 57.19 58.00 56.21 56.38 15,033 -0.73(-1.28%)
Nov 20, 2023 57.26 57.72 56.28 57.11 14,486 +0.02(+0.03%)
Nov 17, 2023 57.34 58.08 56.74 57.09 20,513 +0.20(+0.35%)
Nov 16, 2023 58.26 58.48 56.52 56.90 21,748 -1.25(-2.16%)
Nov 15, 2023 58.38 60.28 57.91 58.15 16,001 -0.83(-1.41%)
Nov 14, 2023 58.92 59.23 56.65 58.98 33,818 +1.19(+2.07%)
Nov 13, 2023 57.02 58.52 54.85 57.78 11,114 +0.91(+1.60%)
Nov 10, 2023 57.23 57.89 56.47 56.88 13,293 -0.25(-0.43%)
Nov 09, 2023 57.11 57.86 57.01 57.12 9,237 -0.28(-0.48%)
Nov 08, 2023 58.90 58.90 57.22 57.40 8,367 -0.20(-0.34%)
Nov 07, 2023 56.78 57.73 56.78 57.60 12,078 +0.66(+1.16%)
Nov 06, 2023 56.30 57.42 55.86 56.94 14,650 +0.65(+1.15%)
Nov 03, 2023 56.94 56.94 55.74 56.29 12,159 +0.27(+0.47%)
Nov 02, 2023 55.41 57.25 54.20 56.02 13,731 +0.30(+0.55%)
Nov 01, 2023 56.69 56.69 55.35 55.72 8,336 -0.55(-0.98%)
Oct 31, 2023 56.49 57.28 56.12 56.27 12,267 -0.08(-0.14%)
Oct 30, 2023 55.13 56.48 53.83 56.35 23,365 +1.28(+2.32%)
Oct 27, 2023 54.93 56.03 54.45 55.07 14,341 +0.15(+0.27%)
Oct 26, 2023 55.40 56.08 54.43 54.92 47,789 -0.39(-0.71%)
Oct 25, 2023 56.31 56.31 54.96 55.32 12,640 -1.21(-2.14%)
Oct 24, 2023 55.82 56.78 55.82 56.53 16,635 +0.72(+1.28%)
Oct 23, 2023 55.70 56.24 55.38 55.81 10,985 -0.46(-0.82%)
Oct 20, 2023 55.87 56.97 55.79 56.27 15,865 +0.40(+0.72%)
Oct 19, 2023 56.17 56.49 55.54 55.87 14,166 -0.66(-1.16%)
Oct 18, 2023 57.04 57.55 56.07 56.53 16,599 -1.09(-1.89%)
Oct 17, 2023 56.76 58.23 55.57 57.62 41,676 +1.28(+2.27%)
Oct 16, 2023 56.01 58.50 55.83 56.34 50,742 +0.57(+1.02%)
Oct 13, 2023 62.87 64.54 54.78 55.77 54,430 -5.19(-8.51%)
Oct 12, 2023 61.89 62.09 59.55 60.96 25,101 -0.90(-1.46%)
Oct 11, 2023 62.41 62.41 61.60 61.86 14,334 -0.70(-1.11%)
Oct 10, 2023 61.83 62.76 61.68 62.56 11,962 +0.82(+1.32%)
Oct 09, 2023 62.61 62.61 61.35 61.74 15,441 -0.86(-1.38%)
Oct 06, 2023 63.34 64.32 61.95 62.61 33,232 -1.41(-2.21%)
Oct 05, 2023 60.22 64.02 60.22 64.02 33,106 +3.52(+5.81%)
Oct 04, 2023 59.57 60.91 59.22 60.50 18,017 +0.99(+1.67%)
Oct 03, 2023 59.54 60.36 59.19 59.51 14,392 -0.03(-0.05%)
Oct 02, 2023 60.54 60.54 59.32 59.54 15,240 -1.12(-1.85%)
Sep 29, 2023 61.02 61.02 59.83 60.66 17,350 +0.22(+0.36%)
Sep 28, 2023 59.55 60.80 59.27 60.45 11,221 +0.51(+0.85%)
Sep 27, 2023 61.05 61.05 58.61 59.93 20,602 -1.44(-2.35%)
Sep 26, 2023 61.23 61.85 60.90 61.38 15,344 -0.08(-0.13%)
Sep 25, 2023 61.66 61.59 61.12 61.46 10,040 -0.19(-0.30%)
Sep 22, 2023 61.68 63.20 60.72 61.64 18,457 +0.51(+0.84%)
Sep 21, 2023 62.00 63.54 60.97 61.13 13,189 -1.58(-2.52%)
Sep 20, 2023 63.73 65.06 62.60 62.71 23,769 -0.47(-0.75%)
Sep 19, 2023 61.95 63.69 61.57 63.19 15,722 +1.16(+1.87%)
Sep 18, 2023 63.86 64.30 61.74 62.03 18,039 -1.87(-2.92%)
Sep 15, 2023 60.71 63.97 60.02 63.89 70,975 +3.64(+6.05%)
Sep 14, 2023 58.69 60.71 58.69 60.25 28,567 +0.95(+1.61%)
Sep 13, 2023 60.33 60.33 58.83 59.30 27,270 -1.16(-1.92%)
Sep 12, 2023 60.26 61.10 59.92 60.45 18,242 +0.20(+0.33%)
Sep 11, 2023 61.93 63.00 60.03 60.26 29,179 -1.66(-2.68%)
Sep 08, 2023 62.69 62.69 61.58 61.92 15,305 -0.31(-0.51%)
Sep 07, 2023 63.02 63.02 62.09 62.23 18,960 -0.43(-0.69%)
Sep 06, 2023 63.06 63.19 61.72 62.67 21,870 -0.44(-0.70%)
Sep 05, 2023 65.81 65.81 62.52 63.11 33,181 -2.95(-4.46%)
Sep 01, 2023 65.91 66.45 65.28 66.05 18,662 -0.16(-0.24%)
Aug 31, 2023 66.46 67.06 65.96 66.21 10,396 -0.09(-0.13%)
Aug 30, 2023 66.24 66.49 65.52 66.30 18,858 +0.44(+0.67%)
Aug 29, 2023 65.40 66.01 64.84 65.86 23,494 -0.03(-0.04%)
Aug 28, 2023 66.23 67.05 65.44 65.89 14,502 -0.58(-0.87%)
Aug 25, 2023 66.56 67.19 66.10 66.47 14,291 +0.36(+0.55%)
Aug 24, 2023 66.07 67.07 66.07 66.10 20,596 -0.41(-0.62%)
Aug 23, 2023 66.66 66.67 66.11 66.52 15,935 +0.34(+0.52%)
Aug 22, 2023 65.97 66.52 65.97 66.17 12,035 -0.18(-0.27%)
Aug 21, 2023 66.54 66.92 65.10 66.35 21,085 +0.43(+0.66%)
Aug 18, 2023 64.39 66.34 63.39 65.92 37,244 +0.99(+1.53%)
Aug 17, 2023 67.67 67.67 64.27 64.92 26,176 -2.31(-3.43%)
Aug 16, 2023 66.21 67.87 65.98 67.23 39,220 +0.99(+1.50%)
Aug 15, 2023 64.03 67.32 64.03 66.24 55,414 +2.40(+3.75%)
Aug 14, 2023 62.08 63.87 61.79 63.84 76,961 +0.90(+1.44%)
Aug 11, 2023 62.87 63.47 62.43 62.94 23,727 -0.06(-0.09%)
Aug 10, 2023 62.88 63.47 62.23 63.00 38,371 +0.41(+0.66%)
Aug 09, 2023 62.64 63.26 62.20 62.59 29,309 -0.31(-0.50%)
Aug 08, 2023 62.26 63.11 62.06 62.90 23,031 +0.62(+0.99%)
Aug 07, 2023 62.44 62.75 62.06 62.28 20,098 -0.01(-0.02%)
Aug 04, 2023 62.20 62.51 61.48 62.29 23,146 -0.01(-0.02%)
Aug 03, 2023 62.19 63.18 62.11 62.30 10,305 +0.10(+0.16%)
Aug 02, 2023 62.59 63.11 62.07 62.21 15,423 -0.27(-0.44%)
Aug 01, 2023 61.07 62.75 61.07 62.48 28,006 +1.10(+1.78%)
Jul 31, 2023 62.20 62.49 61.07 61.38 30,516 -0.83(-1.34%)
Jul 28, 2023 62.15 62.73 62.15 62.22 13,816 +0.07(+0.11%)
Jul 27, 2023 62.66 63.32 61.64 62.15 23,140 -0.50(-0.80%)
Jul 26, 2023 61.55 62.66 61.55 62.65 32,259 +1.18(+1.93%)
Jul 25, 2023 61.77 62.45 61.15 61.46 24,196 -0.48(-0.77%)
Jul 24, 2023 61.68 62.35 61.28 61.94 24,188 +0.24(+0.40%)
Jul 21, 2023 62.36 62.58 61.19 61.70 28,016 -0.66(-1.07%)
Jul 20, 2023 62.10 62.69 61.25 62.36 38,400 +0.13(+0.20%)
Jul 19, 2023 60.62 62.23 60.29 62.23 40,107 +1.53(+2.51%)
Jul 18, 2023 60.57 61.40 59.82 60.71 64,833 -0.22(-0.37%)
Jul 17, 2023 60.78 61.62 60.78 60.93 55,302 -0.15(-0.24%)
Jul 14, 2023 62.45 62.45 60.92 61.08 35,167 -0.94(-1.51%)
Jul 13, 2023 61.17 62.11 60.70 62.02 32,517 +0.87(+1.42%)
Jul 12, 2023 61.49 61.66 60.68 61.15 41,724 -0.25(-0.41%)
Jul 11, 2023 60.63 62.10 60.63 61.40 50,179 +0.83(+1.37%)
Jul 10, 2023 61.69 62.49 60.21 60.57 54,763 -0.96(-1.56%)
Jul 07, 2023 60.63 62.59 60.43 61.53 58,208 +0.95(+1.57%)
Jul 06, 2023 58.73 60.90 57.97 60.58 70,138 +1.26(+2.13%)
Jul 05, 2023 57.85 59.47 57.32 59.32 43,857 +1.49(+2.57%)
Jul 03, 2023 57.70 58.13 57.23 57.83 21,617 +0.15(+0.25%)
Jun 30, 2023 57.61 58.68 56.60 57.69 136,895 +0.49(+0.85%)
Jun 29, 2023 57.11 57.88 56.15 57.20 42,782 +0.10(+0.17%)
Jun 28, 2023 55.97 57.70 55.97 57.10 53,070 +0.93(+1.65%)
Jun 27, 2023 55.44 57.81 55.44 56.17 56,789 +0.49(+0.88%)
Jun 26, 2023 52.74 56.18 52.57 55.68 89,311 +2.92(+5.54%)
Jun 23, 2023 55.23 56.56 51.48 52.76 710,740 -2.23(-4.05%)
Jun 22, 2023 54.61 57.05 54.04 54.99 65,795 -0.12(-0.21%)
Jun 21, 2023 56.06 57.00 55.11 55.11 77,649 -1.05(-1.86%)
Jun 20, 2023 53.72 56.62 53.27 56.15 84,036 +2.45(+4.57%)
Jun 16, 2023 49.32 53.76 49.02 53.70 109,408 +4.00(+8.05%)
Jun 15, 2023 48.59 49.81 48.59 49.70 44,253 +9.08(+22.37%)
May 08, 2023 40.84 40.87 39.87 40.61 14,141 -0.22(-0.55%)
May 05, 2023 41.32 41.35 40.52 40.84 11,603 -0.19(-0.47%)
May 04, 2023 41.58 41.58 40.50 41.03 12,478 -0.78(-1.86%)
May 03, 2023 40.95 42.22 40.54 41.81 16,882 +0.44(+1.06%)
May 02, 2023 40.55 41.65 39.61 41.37 10,622 +0.31(+0.76%)
May 01, 2023 40.94 41.06 39.89 41.06 16,476 -0.11(-0.26%)
Apr 28, 2023 40.86 41.49 40.14 41.17 16,872 -0.05(-0.12%)
Apr 27, 2023 41.77 41.87 40.63 41.22 8,781 -0.48(-1.14%)
Apr 26, 2023 41.40 42.08 41.12 41.69 18,077 +0.29(+0.70%)
Apr 25, 2023 43.66 44.28 41.16 41.40 45,538 -2.25(-5.16%)
Apr 24, 2023 42.90 43.65 42.08 43.65 25,930 +0.75(+1.74%)
Apr 21, 2023 42.30 43.65 42.16 42.91 46,431 +0.23(+0.55%)
Apr 20, 2023 41.39 42.71 41.23 42.67 22,696 +0.61(+1.45%)
Apr 19, 2023 41.21 42.14 41.19 42.06 10,845 +0.83(+2.00%)
Apr 18, 2023 39.54 41.72 39.28 41.23 54,874 +1.43(+3.59%)
Apr 17, 2023 39.99 40.40 39.62 39.81 15,779 +0.09(+0.22%)
Apr 14, 2023 41.43 41.43 39.66 39.72 38,522 -1.87(-4.48%)
Apr 13, 2023 41.42 41.73 40.68 41.58 18,699 -0.27(-0.65%)
Apr 12, 2023 40.31 41.89 40.28 41.86 26,220 +1.39(+3.43%)
Apr 11, 2023 39.73 40.67 39.73 40.47 32,775 +0.64(+1.61%)
Apr 10, 2023 39.46 41.14 39.37 39.83 24,902 +0.06(+0.15%)
Apr 06, 2023 39.88 40.49 39.53 39.77 14,806 +0.02(+0.05%)
Apr 05, 2023 39.79 40.29 39.30 39.75 15,785 -0.16(-0.39%)
Apr 04, 2023 40.64 40.72 39.46 39.90 11,643 -1.14(-2.77%)
Apr 03, 2023 39.96 41.05 39.07 41.04 21,593 +0.62(+1.54%)
Mar 31, 2023 38.09 40.81 38.09 40.42 27,553 +2.80(+7.44%)
Mar 30, 2023 37.40 38.30 37.05 37.62 13,419 +0.66(+1.79%)
Mar 29, 2023 36.19 37.21 36.19 36.96 28,389 +0.77(+2.12%)
Mar 28, 2023 37.37 37.37 34.98 36.19 37,860 -1.20(-3.22%)
Mar 27, 2023 36.39 37.93 36.07 37.40 35,489 +1.47(+4.08%)
Mar 24, 2023 36.56 36.69 34.98 35.93 50,333 -0.25(-0.70%)
Mar 23, 2023 34.81 36.63 33.64 36.18 108,069 +1.32(+3.79%)
Mar 22, 2023 36.88 36.88 34.84 34.86 63,738 -1.71(-4.67%)
Mar 21, 2023 36.78 37.40 36.20 36.57 36,161 -0.82(-2.18%)
Mar 20, 2023 36.80 37.93 36.54 37.39 27,873 +0.75(+2.04%)
Mar 17, 2023 39.30 39.30 36.45 36.64 44,318 -2.50(-6.38%)
Mar 16, 2023 38.75 39.29 38.46 39.14 20,901 +1.08(+2.83%)
Mar 15, 2023 38.44 38.74 38.06 38.06 14,114 -0.58(-1.51%)
Mar 14, 2023 39.09 39.40 38.61 38.64 16,349 -0.18(-0.48%)
Mar 13, 2023 39.16 39.68 38.50 38.83 26,870 -0.17(-0.42%)
Mar 10, 2023 38.08 39.13 36.97 38.99 25,144 +1.05(+2.77%)
Mar 09, 2023 35.94 38.08 35.94 37.94 34,060 +0.92(+2.49%)
Mar 08, 2023 36.47 37.33 36.46 37.02 16,881 +0.49(+1.33%)
Mar 07, 2023 36.76 37.22 36.46 36.53 17,732 -0.12(-0.32%)
Mar 06, 2023 37.12 37.12 36.36 36.65 9,298 -0.46(-1.23%)
Mar 03, 2023 35.61 37.11 35.61 37.11 13,690 +0.71(+1.95%)
Mar 02, 2023 36.27 36.79 36.16 36.40 17,799 +0.13(+0.35%)
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.