Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2002 3.548 3.548 3.548 3.548 748 +0.04(+1.22%)
Aug 29, 2002 3.505 3.505 3.505 3.505 0 +0.00(+0.00%)
Aug 28, 2002 3.526 3.526 3.505 3.505 3,743 -0.06(-1.80%)
Aug 27, 2002 3.496 3.569 3.496 3.569 2,246 +0.11(+3.09%)
Aug 26, 2002 3.484 3.505 3.462 3.462 1,497 -0.02(-0.49%)
Aug 23, 2002 3.479 3.479 3.479 3.479 0 +0.00(+0.00%)
Aug 22, 2002 3.479 3.479 3.479 3.479 187 +0.04(+1.12%)
Aug 21, 2002 3.445 3.445 3.441 3.441 748 -0.03(-0.74%)
Aug 20, 2002 3.466 3.466 3.466 3.466 187 +0.03(+0.75%)
Aug 16, 2002 3.441 3.441 3.441 3.441 935 +0.00(+0.00%)
Aug 15, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Aug 14, 2002 3.441 3.441 3.441 3.441 0 +0.00(+0.00%)
Aug 13, 2002 3.441 3.441 3.441 3.441 935 +0.00(+0.00%)
Aug 12, 2002 3.398 3.441 3.398 3.441 4,866 +0.09(+2.55%)
Aug 07, 2002 3.398 3.398 3.355 3.355 2,246 -0.04(-1.13%)
Aug 06, 2002 3.394 3.394 3.394 3.394 0 +0.00(+0.00%)
Aug 05, 2002 3.394 3.394 3.394 3.394 374 +0.04(+1.28%)
Aug 02, 2002 3.291 3.351 3.291 3.351 1,310 +0.10(+3.16%)
Aug 01, 2002 3.248 3.248 3.248 3.248 187 +0.04(+1.33%)
Jul 31, 2002 3.142 3.206 3.077 3.206 12,914 +0.11(+3.45%)
Jul 30, 2002 3.099 3.099 3.099 3.099 0 +0.00(+0.00%)
Jul 29, 2002 3.077 3.120 3.077 3.099 2,620 -0.02(-0.68%)
Jul 26, 2002 3.163 3.163 3.120 3.120 3,369 -0.08(-2.41%)
Jul 25, 2002 3.197 3.197 3.197 3.197 1,310 -0.04(-1.32%)
Jul 24, 2002 3.364 3.364 3.240 3.240 4,866 -0.16(-4.65%)
Jul 23, 2002 3.313 3.398 3.270 3.398 11,042 +0.12(+3.52%)
Jul 22, 2002 3.313 3.313 3.283 3.283 1,871 -0.07(-2.17%)
Jul 19, 2002 3.313 3.355 3.313 3.355 935 +0.00(+0.00%)
Jul 17, 2002 3.355 3.355 3.355 3.355 935 -0.16(-4.50%)
Jul 12, 2002 3.539 3.539 3.513 3.513 2,058 -0.07(-1.91%)
Jul 11, 2002 3.582 3.582 3.582 3.582 0 +0.00(+0.00%)
Jul 10, 2002 3.548 3.582 3.548 3.582 1,123 -0.01(-0.24%)
Jul 09, 2002 3.505 3.590 3.505 3.590 5,615 +0.09(+2.44%)
Jul 08, 2002 3.556 3.556 3.505 3.505 374 -0.05(-1.44%)
Jul 05, 2002 3.556 3.556 3.556 3.556 1,123 -0.02(-0.60%)
Jul 04, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 03, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 02, 2002 3.578 3.578 3.578 3.578 0 +0.00(+0.00%)
Jul 01, 2002 3.578 3.578 3.578 3.578 748 +0.00(+0.00%)
Jun 28, 2002 3.654 3.654 3.578 3.578 4,679 -0.10(-2.67%)
Jun 27, 2002 3.719 3.740 3.676 3.676 5,802 -0.08(-2.05%)
Jun 26, 2002 3.753 3.753 3.753 3.753 1,123 -0.03(-0.79%)
Jun 25, 2002 3.783 3.783 3.783 3.783 935 -0.02(-0.56%)
Jun 21, 2002 3.804 3.804 3.804 3.804 561 +0.04(+1.14%)
Jun 20, 2002 3.804 3.804 3.761 3.761 1,123 -0.06(-1.68%)
Jun 19, 2002 3.975 3.975 3.825 3.825 4,117 -0.15(-3.76%)
Jun 18, 2002 3.975 3.975 3.975 3.975 187 +0.00(+0.11%)
Jun 17, 2002 3.954 3.971 3.954 3.971 1,871 +0.04(+1.09%)
Jun 14, 2002 3.928 3.928 3.928 3.928 0 +0.00(+0.00%)
Jun 12, 2002 3.855 3.928 3.804 3.928 8,048 +0.10(+2.57%)
Jun 11, 2002 3.787 3.830 3.787 3.830 3,743 +0.04(+1.01%)
Jun 10, 2002 3.791 3.791 3.791 3.791 0 +0.00(+0.00%)
Jun 07, 2002 3.847 3.847 3.791 3.791 1,871 -0.10(-2.53%)
Jun 06, 2002 3.890 3.890 3.890 3.890 7,486 +0.02(+0.55%)
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.