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 )

81.66 +2.05 (+2.58%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2003 4.743 4.743 4.594 4.594 36,694 +0.21(+4.88%)
May 29, 2003 4.436 4.436 4.371 4.380 4,305 +0.00(+0.10%)
May 28, 2003 4.376 4.376 4.376 4.376 1,497 -0.02(-0.39%)
May 27, 2003 4.401 4.401 4.380 4.393 8,050 +0.03(+0.78%)
May 23, 2003 4.359 4.359 4.316 4.359 2,808 -0.04(-0.97%)
May 22, 2003 4.427 4.436 4.401 4.401 3,931 +0.00(+0.00%)
May 21, 2003 4.380 4.401 4.380 4.401 561 +0.03(+0.78%)
May 20, 2003 4.359 4.397 4.359 4.367 5,054 +0.00(+0.00%)
May 19, 2003 4.367 4.367 4.363 4.367 5,616 +0.01(+0.29%)
May 16, 2003 4.423 4.423 4.354 4.354 5,803 -0.08(-1.74%)
May 15, 2003 4.465 4.465 4.427 4.431 11,045 -0.03(-0.77%)
May 14, 2003 4.487 4.487 4.423 4.465 6,552 -0.03(-0.67%)
May 13, 2003 4.525 4.525 4.491 4.495 12,730 -0.03(-0.75%)
May 12, 2003 4.534 4.534 4.530 4.530 4,867 -0.03(-0.66%)
May 09, 2003 4.559 4.559 4.559 4.559 187 +0.01(+0.28%)
May 08, 2003 4.551 4.551 4.547 4.547 2,808 +0.01(+0.19%)
May 07, 2003 4.653 4.653 4.534 4.538 13,292 -0.16(-3.37%)
May 06, 2003 4.700 4.718 4.696 4.696 16,100 -0.01(-0.18%)
May 05, 2003 4.722 4.722 4.705 4.705 14,228 -0.02(-0.36%)
May 02, 2003 4.747 4.747 4.722 4.722 4,680 -0.04(-0.90%)
May 01, 2003 4.743 4.769 4.743 4.765 4,680 -0.00(-0.09%)
Apr 30, 2003 4.722 4.769 4.722 4.769 6,365 +0.02(+0.45%)
Apr 29, 2003 4.752 4.752 4.747 4.747 2,433 -0.05(-0.98%)
Apr 28, 2003 4.722 4.794 4.722 4.794 5,429 +0.05(+1.08%)
Apr 25, 2003 4.730 4.743 4.700 4.743 8,986 +0.04(+0.91%)
Apr 24, 2003 4.696 4.722 4.696 4.700 3,557 +0.02(+0.46%)
Apr 23, 2003 4.683 4.683 4.679 4.679 1,310 +0.00(+0.00%)
Apr 22, 2003 4.615 4.679 4.615 4.679 374 +0.08(+1.77%)
Apr 21, 2003 4.577 4.619 4.577 4.598 14,228 -0.03(-0.55%)
Apr 17, 2003 4.636 4.636 4.624 4.624 2,433 +0.03(+0.65%)
Apr 16, 2003 4.542 4.594 4.542 4.594 10,296 +0.04(+0.84%)
Apr 15, 2003 4.517 4.555 4.517 4.555 2,246 +0.03(+0.57%)
Apr 14, 2003 4.461 4.530 4.461 4.530 24,899 +0.09(+1.92%)
Apr 11, 2003 4.461 4.478 4.444 4.444 21,717 -0.02(-0.38%)
Apr 10, 2003 4.453 4.483 4.453 4.461 5,429 -0.03(-0.57%)
Apr 09, 2003 4.530 4.530 4.487 4.487 16,662 -0.02(-0.47%)
Apr 08, 2003 4.478 4.525 4.478 4.508 12,169 +0.02(+0.38%)
Apr 07, 2003 4.444 4.491 4.423 4.491 21,904 +0.15(+3.55%)
Apr 04, 2003 4.337 4.359 4.333 4.337 20,593 -0.03(-0.59%)
Apr 03, 2003 4.316 4.363 4.307 4.363 16,475 +0.04(+0.89%)
Apr 02, 2003 4.282 4.350 4.282 4.324 4,680 +0.03(+0.60%)
Apr 01, 2003 4.277 4.324 4.273 4.299 7,301 -0.02(-0.49%)
Mar 31, 2003 4.273 4.359 4.273 4.320 10,484 +0.09(+2.12%)
Mar 28, 2003 4.209 4.230 4.196 4.230 11,232 +0.00(+0.10%)
Mar 27, 2003 4.230 4.235 4.209 4.226 20,219 -0.03(-0.60%)
Mar 26, 2003 4.230 4.252 4.188 4.252 12,543 +0.06(+1.53%)
Mar 25, 2003 4.166 4.188 4.166 4.188 6,739 +0.01(+0.20%)
Mar 24, 2003 4.149 4.179 4.149 4.179 3,744 +0.01(+0.21%)
Mar 21, 2003 4.153 4.175 4.153 4.171 6,926 +0.01(+0.21%)
Mar 20, 2003 4.162 4.166 4.158 4.162 10,858 +0.00(+0.00%)
Mar 19, 2003 4.162 4.162 4.162 4.162 936 -0.02(-0.51%)
Mar 18, 2003 4.153 4.188 4.153 4.183 12,356 +0.02(+0.41%)
Mar 17, 2003 4.124 4.183 4.124 4.166 8,799 +0.08(+1.88%)
Mar 14, 2003 4.089 4.089 4.089 4.089 0 +0.00(+0.00%)
Mar 13, 2003 4.077 4.102 4.077 4.089 18,347 +0.01(+0.21%)
Mar 12, 2003 4.042 4.081 4.042 4.081 8,986 +0.04(+1.06%)
Mar 11, 2003 4.017 4.059 4.017 4.038 11,232 +0.02(+0.53%)
Mar 10, 2003 4.012 4.017 3.991 4.017 11,232 +0.00(+0.00%)
Mar 07, 2003 3.991 4.017 3.991 4.017 4,118 +0.02(+0.53%)
Mar 06, 2003 3.961 3.995 3.957 3.995 16,100 +0.04(+1.08%)
Mar 05, 2003 4.017 4.017 3.953 3.953 14,228 -0.11(-2.73%)
Mar 04, 2003 4.064 4.064 4.064 4.064 3,744 -0.04(-0.94%)
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.