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 31, 2012 16.64 16.64 16.31 16.58 4,075 +0.14(+0.88%)
Aug 30, 2012 16.51 16.67 16.43 16.43 2,559 -0.24(-1.43%)
Aug 29, 2012 16.69 16.71 16.43 16.67 3,746 +0.24(+1.45%)
Aug 27, 2012 16.66 16.66 16.22 16.43 2,878 -0.03(-0.18%)
Aug 24, 2012 16.59 16.59 16.32 16.46 2,037 +0.01(+0.04%)
Aug 23, 2012 16.54 16.82 16.36 16.45 5,129 -0.16(-0.96%)
Aug 22, 2012 16.98 17.12 16.40 16.61 8,020 -0.29(-1.71%)
Aug 21, 2012 16.92 17.01 16.72 16.90 3,953 -0.02(-0.13%)
Aug 20, 2012 16.39 16.98 16.39 16.92 15,995 +0.38(+2.32%)
Aug 17, 2012 16.08 16.54 16.08 16.54 4,789 +0.40(+2.47%)
Aug 16, 2012 16.16 16.29 15.86 16.14 9,262 -0.04(-0.22%)
Aug 15, 2012 16.09 16.29 16.02 16.18 9,881 +0.04(+0.27%)
Aug 14, 2012 16.32 16.34 16.14 16.14 2,368 -0.14(-0.84%)
Aug 13, 2012 16.42 16.47 16.21 16.27 4,663 -0.15(-0.92%)
Aug 10, 2012 16.36 16.45 16.10 16.42 2,843 -0.07(-0.44%)
Aug 09, 2012 16.47 16.52 16.16 16.49 3,981 +0.22(+1.32%)
Aug 08, 2012 16.47 16.47 16.21 16.28 2,597 -0.14(-0.87%)
Aug 07, 2012 16.37 16.47 16.19 16.42 8,177 +0.01(+0.09%)
Aug 06, 2012 16.13 16.41 16.12 16.41 7,572 +0.29(+1.78%)
Aug 03, 2012 15.81 16.20 15.48 16.12 33,959 +0.60(+3.84%)
Aug 02, 2012 15.27 15.80 15.27 15.53 16,719 +0.18(+1.17%)
Aug 01, 2012 15.86 15.86 15.35 15.35 14,268 -0.40(-2.55%)
Jul 31, 2012 15.70 15.81 15.65 15.75 5,751 -0.05(-0.32%)
Jul 30, 2012 15.82 15.89 15.67 15.80 7,745 +0.00(+0.00%)
Jul 27, 2012 15.53 15.86 15.44 15.80 12,048 +0.24(+1.57%)
Jul 26, 2012 15.73 15.73 15.44 15.55 3,581 +0.08(+0.51%)
Jul 25, 2012 15.40 15.60 15.40 15.47 3,276 +0.22(+1.41%)
Jul 24, 2012 15.19 15.40 15.14 15.26 10,179 +0.17(+1.14%)
Jul 23, 2012 15.45 15.45 15.07 15.09 4,893 -0.50(-3.18%)
Jul 20, 2012 15.39 15.69 15.39 15.58 5,850 +0.04(+0.28%)
Jul 19, 2012 15.73 15.73 15.39 15.54 4,500 -0.29(-1.86%)
Jul 18, 2012 15.78 15.83 15.62 15.83 8,501 +0.11(+0.68%)
Jul 17, 2012 15.91 16.08 15.44 15.73 11,905 -0.07(-0.45%)
Jul 16, 2012 15.73 15.89 14.99 15.80 5,133 -0.09(-0.59%)
Jul 13, 2012 15.78 15.94 15.67 15.89 16,792 +0.22(+1.42%)
Jul 12, 2012 15.52 15.79 15.37 15.67 13,272 +0.14(+0.88%)
Jul 11, 2012 15.52 15.65 15.44 15.53 5,974 +0.09(+0.60%)
Jul 10, 2012 15.62 15.62 15.40 15.44 10,480 -0.09(-0.56%)
Jul 09, 2012 15.64 15.65 15.53 15.53 3,019 -0.04(-0.23%)
Jul 06, 2012 15.63 15.72 15.55 15.56 3,108 -0.19(-1.19%)
Jul 05, 2012 15.78 15.81 15.63 15.75 4,031 -0.10(-0.63%)
Jul 03, 2012 15.86 15.86 15.74 15.85 7,515 -0.01(-0.05%)
Jul 02, 2012 15.64 15.86 15.60 15.86 10,806 +0.13(+0.82%)
Jun 29, 2012 15.67 15.74 15.47 15.73 19,640 +0.31(+2.00%)
Jun 28, 2012 15.44 15.49 15.37 15.42 13,007 -0.16(-1.01%)
Jun 27, 2012 15.52 15.79 15.44 15.58 25,183 +0.04(+0.23%)
Jun 26, 2012 15.00 15.58 14.91 15.54 18,876 +0.64(+4.29%)
Jun 25, 2012 14.76 14.99 14.70 14.90 20,511 -0.23(-1.52%)
Jun 22, 2012 14.43 15.13 14.25 15.13 193,437 +0.78(+5.46%)
Jun 21, 2012 14.32 14.35 14.22 14.35 10,536 +0.09(+0.66%)
Jun 20, 2012 14.62 14.62 14.24 14.25 13,436 -0.32(-2.22%)
Jun 19, 2012 14.60 14.61 14.46 14.58 19,139 +0.07(+0.49%)
Jun 18, 2012 14.31 14.51 14.18 14.51 19,170 +0.11(+0.75%)
Jun 15, 2012 13.97 14.46 13.97 14.40 24,307 +0.42(+2.98%)
Jun 14, 2012 13.39 14.00 13.37 13.98 11,917 +0.70(+5.24%)
Jun 13, 2012 13.51 13.56 13.28 13.28 8,085 -0.29(-2.12%)
Jun 12, 2012 13.26 13.71 13.26 13.57 14,865 +0.32(+2.44%)
Jun 11, 2012 13.59 13.59 13.25 13.25 14,108 -0.18(-1.34%)
Jun 08, 2012 13.34 13.50 13.26 13.43 13,808 +0.07(+0.54%)
Jun 07, 2012 13.38 13.74 13.21 13.36 13,129 +0.04(+0.27%)
Jun 06, 2012 13.28 13.69 13.14 13.32 15,516 +0.06(+0.43%)
Jun 05, 2012 13.28 13.37 13.14 13.26 5,911 -0.02(-0.16%)
Jun 04, 2012 13.42 13.62 13.13 13.28 6,507 -0.03(-0.22%)
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.