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 )

83.56 +1.18 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Sep 29, 2006 9.804 10.17 9.804 10.17 21,411 +0.43(+4.45%)
Sep 28, 2006 8.849 9.804 8.849 9.737 41,476 +0.95(+10.87%)
Sep 27, 2006 8.749 8.816 8.702 8.783 13,925 +0.05(+0.62%)
Sep 26, 2006 8.675 8.816 8.615 8.729 55,551 +0.05(+0.62%)
Sep 25, 2006 9.417 9.417 8.569 8.675 51,508 -0.67(-7.21%)
Sep 22, 2006 9.357 9.383 9.350 9.350 2,545 -0.03(-0.36%)
Sep 21, 2006 9.604 9.604 9.383 9.383 9,283 -0.22(-2.29%)
Sep 20, 2006 9.550 9.610 9.417 9.604 11,828 -0.01(-0.14%)
Sep 19, 2006 9.664 9.717 9.584 9.617 4,941 -0.03(-0.28%)
Sep 18, 2006 9.584 9.784 9.517 9.644 7,037 +0.19(+2.05%)
Sep 15, 2006 9.417 9.529 9.417 9.450 5,689 +0.09(+1.00%)
Sep 14, 2006 9.250 9.417 9.250 9.357 30,246 +0.07(+0.72%)
Sep 13, 2006 9.350 9.376 9.283 9.290 12,427 -0.04(-0.43%)
Sep 12, 2006 9.443 9.443 9.110 9.330 15,422 -0.18(-1.90%)
Sep 11, 2006 9.537 9.544 9.450 9.510 7,786 +1.88(+24.65%)
Sep 08, 2006 7.672 7.689 7.625 7.630 2,807 -1.93(-20.22%)
Sep 07, 2006 9.484 9.617 9.484 9.564 22,647 +1.96(+25.70%)
Sep 06, 2006 7.565 7.608 7.565 7.608 3,930 +0.04(+0.56%)
Sep 05, 2006 7.527 7.565 7.527 7.565 2,807 +0.06(+0.80%)
Sep 01, 2006 7.630 7.630 7.501 7.506 14,037 -0.12(-1.62%)
Aug 31, 2006 7.694 7.707 7.630 7.630 8,984 -0.12(-1.60%)
Aug 30, 2006 7.736 7.796 7.715 7.754 3,556 -0.04(-0.49%)
Aug 29, 2006 7.779 7.792 7.728 7.792 2,620 -0.03(-0.44%)
Aug 28, 2006 7.826 7.826 7.826 7.826 3,930 -0.05(-0.60%)
Aug 25, 2006 7.886 7.886 7.873 7.873 2,620 -0.08(-1.02%)
Aug 24, 2006 7.954 7.954 7.954 7.954 0 +0.00(+0.00%)
Aug 23, 2006 7.946 7.954 7.946 7.954 935 -0.03(-0.43%)
Aug 22, 2006 7.989 7.989 7.989 7.989 0 +0.00(+0.00%)
Aug 21, 2006 8.014 8.023 7.989 7.989 2,433 -0.05(-0.59%)
Aug 18, 2006 8.014 8.036 8.006 8.036 3,743 -0.03(-0.42%)
Aug 17, 2006 8.057 8.070 7.997 8.070 5,989 -0.03(-0.37%)
Aug 16, 2006 8.100 8.100 8.100 8.100 374 +0.00(+0.00%)
Aug 15, 2006 8.160 8.160 8.100 8.100 1,123 -0.06(-0.73%)
Aug 14, 2006 8.160 8.160 8.160 8.160 0 +0.00(+0.00%)
Aug 11, 2006 8.155 8.279 8.155 8.160 12,353 +0.04(+0.47%)
Aug 10, 2006 8.164 8.164 8.100 8.121 2,994 -0.00(-0.05%)
Aug 09, 2006 8.168 8.168 8.125 8.125 2,620 +0.02(+0.21%)
Aug 08, 2006 8.108 8.108 8.108 8.108 187 -0.05(-0.58%)
Aug 07, 2006 8.185 8.185 8.142 8.155 4,492 -0.07(-0.88%)
Aug 04, 2006 8.459 8.459 8.228 8.228 24,706 -0.24(-2.78%)
Aug 03, 2006 8.446 8.463 8.442 8.463 1,871 -0.02(-0.25%)
Aug 02, 2006 8.484 8.484 8.484 8.484 561 -0.04(-0.50%)
Aug 01, 2006 8.557 8.557 8.527 8.527 11,978 -0.01(-0.10%)
Jul 31, 2006 8.536 8.536 8.536 8.536 374 +0.00(+0.00%)
Jul 28, 2006 8.549 8.549 8.484 8.536 1,871 +0.01(+0.10%)
Jul 27, 2006 8.527 8.527 8.527 8.527 374 +0.04(+0.51%)
Jul 26, 2006 8.536 8.536 8.484 8.484 2,620 -0.05(-0.60%)
Jul 25, 2006 8.566 8.566 8.536 8.536 10,107 +0.01(+0.10%)
Jul 24, 2006 8.484 8.527 8.484 8.527 935 +0.02(+0.25%)
Jul 21, 2006 8.527 8.570 8.497 8.506 26,764 -0.01(-0.12%)
Jul 20, 2006 8.549 8.570 8.506 8.516 20,588 -0.08(-0.88%)
Jul 19, 2006 8.591 8.668 8.591 8.591 2,994 -0.03(-0.40%)
Jul 18, 2006 8.549 8.625 8.549 8.625 3,369 +0.12(+1.41%)
Jul 17, 2006 8.446 8.506 8.446 8.506 2,058 +0.03(+0.40%)
Jul 14, 2006 8.446 8.544 8.446 8.472 23,208 +0.09(+1.12%)
Jul 13, 2006 8.527 8.527 8.378 8.378 26,952 -0.19(-2.24%)
Jul 12, 2006 8.634 8.651 8.549 8.570 13,663 -0.06(-0.74%)
Jul 11, 2006 8.591 8.634 8.574 8.634 8,609 +0.07(+0.85%)
Jul 10, 2006 8.527 8.570 8.527 8.561 5,989 +0.01(+0.15%)
Jul 07, 2006 8.527 8.549 8.527 8.549 3,181 +0.06(+0.76%)
Jul 06, 2006 8.484 8.484 8.478 8.484 4,492 +0.02(+0.25%)
Jul 05, 2006 8.459 8.463 8.459 8.463 3,930 +0.02(+0.25%)
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.