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 (%)
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%)
Jul 03, 2006 8.463 8.463 8.399 8.442 38,743 +0.02(+0.25%)
Jun 30, 2006 8.390 8.437 8.378 8.420 47,166 +0.03(+0.36%)
Jun 29, 2006 8.335 8.416 8.335 8.390 52,593 +0.01(+0.15%)
Jun 28, 2006 8.356 8.425 8.292 8.378 46,043 +0.08(+0.93%)
Jun 27, 2006 8.232 8.446 8.228 8.300 64,385 +0.03(+0.31%)
Jun 26, 2006 8.335 8.360 8.271 8.275 15,909 -0.06(-0.67%)
Jun 23, 2006 8.331 8.331 8.331 8.331 0 +0.00(+0.00%)
Jun 22, 2006 8.356 8.365 8.313 8.331 17,968 -0.03(-0.31%)
Jun 21, 2006 8.228 8.356 8.228 8.356 10,668 +0.06(+0.77%)
Jun 20, 2006 8.241 8.420 8.228 8.292 37,433 +0.09(+1.04%)
Jun 19, 2006 8.185 8.245 8.185 8.207 26,203 +0.10(+1.27%)
Jun 16, 2006 8.104 8.207 8.104 8.104 24,706 +0.00(+0.00%)
Jun 15, 2006 8.091 8.121 8.091 8.104 15,347 +0.00(+0.05%)
Jun 14, 2006 8.121 8.164 8.100 8.100 24,706 -0.02(-0.21%)
Jun 13, 2006 8.207 8.211 8.117 8.117 13,288 -0.09(-1.04%)
Jun 12, 2006 7.886 8.202 7.886 8.202 58,021 +0.28(+3.56%)
Jun 09, 2006 7.873 7.929 7.843 7.920 18,716 +0.08(+0.98%)
Jun 08, 2006 7.929 7.932 7.779 7.843 5,427 -0.04(-0.54%)
Jun 07, 2006 7.886 7.954 7.860 7.886 18,903 +0.04(+0.55%)
Jun 06, 2006 7.822 7.865 7.801 7.843 21,149 +0.00(+0.00%)
Jun 05, 2006 7.886 7.903 7.805 7.843 15,909 +0.00(+0.00%)
Jun 02, 2006 7.830 7.865 7.801 7.843 8,984 +0.04(+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.