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 (%)
Sep 30, 2009 10.34 10.37 9.681 9.681 18,022 -0.69(-6.69%)
Sep 29, 2009 10.31 10.52 10.30 10.38 14,644 +0.09(+0.91%)
Sep 28, 2009 10.14 10.52 10.01 10.28 45,120 +0.15(+1.52%)
Sep 25, 2009 9.875 10.14 9.875 10.13 11,587 +0.23(+2.36%)
Sep 24, 2009 9.815 9.935 9.781 9.895 17,763 +0.12(+1.23%)
Sep 23, 2009 9.621 9.982 9.588 9.775 45,375 +0.13(+1.31%)
Sep 22, 2009 9.688 9.875 9.561 9.648 20,782 +0.03(+0.35%)
Sep 21, 2009 9.581 9.761 9.575 9.615 30,688 +0.06(+0.63%)
Sep 18, 2009 9.842 9.842 9.554 9.554 56,513 -0.27(-2.79%)
Sep 17, 2009 10.02 10.12 9.781 9.828 7,755 +0.18(+1.90%)
Sep 16, 2009 9.781 10.08 9.618 9.645 58,935 -0.03(-0.31%)
Sep 15, 2009 9.695 10.12 9.628 9.675 27,161 -0.01(-0.14%)
Sep 14, 2009 9.741 9.828 9.554 9.688 36,601 +0.04(+0.42%)
Sep 11, 2009 9.648 9.781 9.454 9.648 23,918 +0.03(+0.35%)
Sep 10, 2009 9.468 9.698 9.401 9.615 25,847 +0.15(+1.55%)
Sep 09, 2009 9.474 9.524 9.381 9.468 82,349 -0.03(-0.35%)
Sep 08, 2009 9.695 9.695 9.388 9.501 28,408 -0.15(-1.52%)
Sep 04, 2009 10.12 10.12 9.648 9.648 21,444 -0.36(-3.60%)
Sep 03, 2009 10.10 10.14 9.895 10.01 16,025 -0.03(-0.27%)
Sep 02, 2009 10.15 10.19 9.668 10.04 33,703 -0.15(-1.51%)
Sep 01, 2009 10.48 10.67 10.10 10.19 48,050 -0.29(-2.74%)
Aug 31, 2009 10.80 10.86 10.03 10.48 32,923 -0.33(-3.09%)
Aug 28, 2009 11.10 11.10 10.58 10.81 20,780 -0.24(-2.18%)
Aug 27, 2009 10.81 11.05 10.68 11.05 6,545 +0.20(+1.85%)
Aug 26, 2009 11.02 11.14 10.58 10.85 12,055 -0.33(-2.98%)
Aug 25, 2009 11.21 11.32 10.90 11.18 10,127 -0.04(-0.36%)
Aug 24, 2009 10.64 11.44 10.62 11.22 27,083 -0.02(-0.18%)
Aug 21, 2009 10.83 11.62 10.76 11.24 30,958 +0.58(+5.45%)
Aug 20, 2009 10.55 10.68 10.41 10.66 14,659 +0.11(+1.08%)
Aug 19, 2009 10.37 10.55 10.21 10.55 10,184 +0.08(+0.77%)
Aug 18, 2009 10.40 10.48 10.07 10.47 10,933 +0.27(+2.62%)
Aug 17, 2009 10.02 10.45 9.855 10.20 28,916 +0.07(+0.72%)
Aug 14, 2009 10.71 10.80 10.08 10.13 17,235 -0.58(-5.42%)
Aug 13, 2009 10.52 10.78 10.40 10.71 11,707 +0.19(+1.84%)
Aug 12, 2009 10.54 10.88 9.835 10.52 114,630 +0.10(+0.96%)
Aug 11, 2009 10.64 10.78 10.29 10.42 39,926 -0.27(-2.56%)
Aug 10, 2009 10.86 10.86 10.42 10.69 8,686 +0.05(+0.50%)
Aug 07, 2009 10.57 10.88 10.42 10.64 32,184 +0.30(+2.91%)
Aug 06, 2009 10.66 10.66 10.02 10.34 43,537 -0.28(-2.64%)
Aug 05, 2009 10.82 11.14 10.62 10.62 14,668 -0.17(-1.61%)
Aug 04, 2009 10.68 10.92 10.64 10.79 12,805 +0.11(+1.00%)
Aug 03, 2009 10.58 10.68 10.20 10.68 12,221 +0.17(+1.59%)
Jul 31, 2009 10.65 10.68 10.50 10.52 11,962 -0.10(-0.94%)
Jul 30, 2009 10.52 10.81 10.28 10.62 16,945 +0.19(+1.86%)
Jul 29, 2009 10.59 10.59 10.12 10.42 18,174 -0.17(-1.58%)
Jul 28, 2009 10.64 11.01 10.44 10.59 15,179 -0.09(-0.81%)
Jul 27, 2009 10.58 10.81 10.46 10.68 28,606 +0.04(+0.38%)
Jul 24, 2009 10.19 10.68 10.08 10.64 269 +0.49(+4.80%)
Jul 23, 2009 10.06 10.15 9.882 10.15 38,973 +0.12(+1.20%)
Jul 22, 2009 9.915 10.21 9.915 10.03 26,165 +0.11(+1.14%)
Jul 21, 2009 10.13 10.29 9.748 9.915 14,003 -0.17(-1.66%)
Jul 20, 2009 9.855 10.41 9.534 10.08 41,873 +0.21(+2.16%)
Jul 17, 2009 9.755 9.915 9.715 9.868 21,724 -0.07(-0.74%)
Jul 16, 2009 9.895 10.02 9.548 9.942 42,234 +0.11(+1.15%)
Jul 15, 2009 9.621 9.828 9.621 9.828 12,110 +0.24(+2.51%)
Jul 14, 2009 9.822 9.848 9.347 9.588 40,329 -0.27(-2.71%)
Jul 13, 2009 9.641 9.948 9.635 9.855 29,767 +0.21(+2.22%)
Jul 10, 2009 9.461 9.768 9.461 9.641 12,025 +0.19(+1.98%)
Jul 09, 2009 9.681 9.902 9.434 9.454 26,966 -0.01(-0.14%)
Jul 08, 2009 10.10 10.10 9.354 9.468 52,143 -0.46(-4.64%)
Jul 07, 2009 10.12 10.23 9.902 9.928 27,901 -0.04(-0.40%)
Jul 06, 2009 9.842 10.18 9.655 9.968 29,178 +0.15(+1.56%)
Jul 02, 2009 10.24 10.24 9.815 9.815 21,761 -0.37(-3.67%)
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.