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 )

76.82 +3.44 (+4.69%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2009 10.83 10.83 10.51 10.78 12,089 -0.11(-0.98%)
Apr 29, 2009 10.59 10.89 10.42 10.89 18,177 +0.39(+3.69%)
Apr 28, 2009 10.63 10.63 10.09 10.50 7,262 -0.23(-2.18%)
Apr 27, 2009 10.38 10.99 10.38 10.73 10,740 +0.25(+2.42%)
Apr 24, 2009 10.64 10.64 10.38 10.48 13,175 -0.09(-0.88%)
Apr 23, 2009 10.55 10.62 10.34 10.57 18,417 -0.09(-0.85%)
Apr 22, 2009 10.49 10.74 10.24 10.66 50,433 +0.22(+2.08%)
Apr 21, 2009 10.32 10.51 10.20 10.45 19,465 +0.15(+1.49%)
Apr 20, 2009 10.18 10.37 10.10 10.29 8,609 +0.09(+0.85%)
Apr 17, 2009 10.02 10.37 9.851 10.20 21,112 +0.06(+0.59%)
Apr 16, 2009 10.16 10.26 9.884 10.14 24,548 -0.01(-0.07%)
Apr 15, 2009 9.944 10.39 9.944 10.15 13,872 -0.26(-2.50%)
Apr 14, 2009 10.57 10.59 10.36 10.41 24,860 -0.20(-1.89%)
Apr 13, 2009 10.67 10.74 10.55 10.61 35,554 -0.07(-0.69%)
Apr 09, 2009 10.59 10.69 10.52 10.69 22,037 +0.20(+1.91%)
Apr 08, 2009 10.61 10.68 10.42 10.49 22,160 +0.10(+0.96%)
Apr 07, 2009 9.751 11.44 9.751 10.39 51,238 +0.63(+6.51%)
Apr 06, 2009 9.176 9.751 9.176 9.751 8,909 +0.11(+1.18%)
Apr 03, 2009 9.637 9.637 9.544 9.637 5,839 +0.00(+0.00%)
Apr 02, 2009 9.397 9.650 9.397 9.637 5,231 +0.17(+1.76%)
Apr 01, 2009 9.811 9.851 9.350 9.470 36,442 -0.38(-3.86%)
Mar 31, 2009 9.510 9.851 9.450 9.851 10,349 +0.33(+3.44%)
Mar 30, 2009 9.317 9.524 9.230 9.524 12,540 +0.01(+0.07%)
Mar 26, 2009 9.437 9.604 9.437 9.517 12,877 +0.08(+0.85%)
Mar 25, 2009 9.383 9.525 9.383 9.437 10,616 +0.09(+1.00%)
Mar 24, 2009 9.477 9.550 9.330 9.343 51,825 -0.08(-0.85%)
Mar 23, 2009 9.530 9.610 9.383 9.423 16,620 -0.12(-1.26%)
Mar 20, 2009 9.777 9.777 9.310 9.544 84,509 -0.10(-1.04%)
Mar 19, 2009 9.751 9.884 9.637 9.644 41,476 -0.07(-0.69%)
Mar 18, 2009 9.744 9.757 9.637 9.711 5,889 -0.09(-0.89%)
Mar 17, 2009 9.844 9.908 9.737 9.797 7,336 -0.07(-0.68%)
Mar 16, 2009 10.00 10.02 9.864 9.864 3,893 +0.02(+0.20%)
Mar 13, 2009 9.844 9.871 9.517 9.844 0 -0.01(-0.07%)
Mar 12, 2009 9.964 10.02 9.684 9.851 25,754 -0.17(-1.67%)
Mar 11, 2009 9.350 10.10 9.350 10.02 16,785 +0.91(+9.97%)
Mar 10, 2009 8.715 9.276 8.715 9.110 15,909 +0.43(+4.92%)
Mar 09, 2009 8.749 8.756 8.582 8.682 21,293 -0.07(-0.84%)
Mar 06, 2009 8.816 8.862 8.689 8.756 0 -0.11(-1.28%)
Mar 05, 2009 9.450 9.450 8.742 8.869 12,727 -0.61(-6.48%)
Mar 04, 2009 9.550 9.594 9.403 9.484 10,631 +0.11(+1.21%)
Mar 02, 2009 9.537 9.630 9.370 9.370 5,540 -0.35(-3.57%)
Feb 27, 2009 9.924 9.944 9.330 9.717 0 -0.24(-2.38%)
Feb 26, 2009 9.924 9.991 9.924 9.954 1,197 +0.00(+0.03%)
Feb 25, 2009 10.14 10.14 9.951 9.951 12,263 -0.18(-1.78%)
Feb 24, 2009 10.18 10.35 10.09 10.13 11,080 -0.02(-0.20%)
Feb 23, 2009 10.38 10.42 10.14 10.15 8,239 -0.24(-2.31%)
Feb 20, 2009 10.47 10.54 10.12 10.39 0 -0.11(-1.08%)
Feb 19, 2009 10.52 10.75 10.51 10.51 7,636 +0.02(+0.19%)
Feb 18, 2009 10.38 10.52 10.38 10.49 2,994 -0.02(-0.19%)
Feb 17, 2009 10.57 10.57 10.42 10.51 2,545 -0.15(-1.38%)
Feb 13, 2009 10.50 10.65 10.45 10.65 16,133 +0.15(+1.46%)
Feb 12, 2009 10.38 10.62 10.35 10.50 18,027 +0.09(+0.90%)
Feb 11, 2009 10.46 10.49 10.35 10.41 4,042 -0.09(-0.83%)
Feb 10, 2009 10.51 10.58 10.30 10.49 15,949 -0.01(-0.13%)
Feb 09, 2009 11.02 11.02 10.46 10.51 7,037 -0.45(-4.09%)
Feb 06, 2009 10.59 10.95 10.37 10.95 15,272 +0.35(+3.27%)
Feb 05, 2009 10.28 10.61 10.28 10.61 16,261 +0.18(+1.73%)
Feb 04, 2009 10.35 10.61 9.998 10.43 27,552 +0.11(+1.04%)
Feb 03, 2009 10.18 10.36 9.443 10.32 21,284 +0.15(+1.44%)
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.