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, 2005 7.457 7.457 7.457 7.457 0 +0.00(+0.00%)
Sep 29, 2005 7.457 7.457 7.457 7.457 187 +0.00(+0.00%)
Sep 28, 2005 7.474 7.495 7.457 7.457 18,159 +0.03(+0.35%)
Sep 27, 2005 7.371 7.431 7.371 7.431 2,059 +0.06(+0.81%)
Sep 26, 2005 7.422 7.422 7.350 7.371 2,808 -0.05(-0.69%)
Sep 23, 2005 7.422 7.469 7.393 7.422 12,730 +0.09(+1.22%)
Sep 22, 2005 7.350 7.350 7.307 7.333 2,808 -0.04(-0.52%)
Sep 21, 2005 7.350 7.371 7.350 7.371 1,123 +0.00(+0.00%)
Sep 20, 2005 7.393 7.393 7.371 7.371 32,950 -0.04(-0.58%)
Sep 19, 2005 7.431 7.431 7.397 7.414 14,602 -0.02(-0.23%)
Sep 16, 2005 7.521 7.581 7.431 7.431 15,164 -0.09(-1.19%)
Sep 15, 2005 7.482 7.521 7.482 7.521 1,684 +0.00(+0.00%)
Sep 14, 2005 7.649 7.649 7.521 7.521 5,054 -0.09(-1.12%)
Sep 13, 2005 7.636 7.636 7.606 7.606 3,182 -0.07(-0.95%)
Sep 12, 2005 7.713 7.713 7.679 7.679 4,118 -0.08(-0.99%)
Sep 09, 2005 7.649 7.756 7.649 7.756 2,433 +0.06(+0.83%)
Sep 08, 2005 7.713 7.722 7.692 7.692 1,310 +0.02(+0.28%)
Sep 07, 2005 7.734 7.734 7.670 7.670 28,644 -0.11(-1.37%)
Sep 06, 2005 7.798 7.798 7.756 7.777 8,237 +0.00(+0.00%)
Sep 02, 2005 7.747 7.798 7.747 7.777 8,237 +0.06(+0.83%)
Sep 01, 2005 7.610 7.749 7.610 7.713 12,730 +0.05(+0.67%)
Aug 31, 2005 7.397 7.662 7.397 7.662 14,790 +0.24(+3.28%)
Aug 30, 2005 7.393 7.418 7.393 7.418 2,246 +0.00(+0.06%)
Aug 29, 2005 7.393 7.414 7.375 7.414 1,310 -0.02(-0.23%)
Aug 26, 2005 7.431 7.431 7.431 7.431 187 -0.02(-0.29%)
Aug 25, 2005 7.371 7.452 7.371 7.452 1,123 +0.08(+1.04%)
Aug 24, 2005 7.290 7.375 7.290 7.375 6,178 +0.13(+1.83%)
Aug 23, 2005 7.243 7.243 7.243 7.243 2,808 +0.00(+0.00%)
Aug 22, 2005 7.243 7.243 7.243 7.243 936 -0.03(-0.35%)
Aug 19, 2005 7.269 7.269 7.269 7.269 0 +0.00(+0.00%)
Aug 18, 2005 7.354 7.354 7.222 7.269 10,671 -0.12(-1.68%)
Aug 17, 2005 7.393 7.393 7.393 7.393 0 +0.00(+0.00%)
Aug 16, 2005 7.393 7.393 7.393 7.393 561 -0.02(-0.29%)
Aug 15, 2005 7.414 7.414 7.414 7.414 0 +0.00(+0.00%)
Aug 12, 2005 7.414 7.414 7.414 7.414 187 -0.02(-0.29%)
Aug 11, 2005 7.435 7.435 7.435 7.435 748 -0.01(-0.11%)
Aug 10, 2005 7.435 7.444 7.435 7.444 1,123 -0.01(-0.17%)
Aug 09, 2005 7.440 7.457 7.440 7.457 1,497 -0.00(-0.06%)
Aug 08, 2005 7.499 7.542 7.461 7.461 3,931 -0.04(-0.51%)
Aug 05, 2005 7.457 7.499 7.457 7.499 2,995 +0.04(+0.57%)
Aug 04, 2005 7.559 7.563 7.457 7.457 12,169 -0.19(-2.51%)
Aug 03, 2005 7.649 7.649 7.649 7.649 0 +0.00(+0.00%)
Aug 02, 2005 7.717 7.717 7.649 7.649 21,342 -0.07(-0.89%)
Aug 01, 2005 7.713 7.717 7.670 7.717 6,178 +0.01(+0.18%)
Jul 29, 2005 7.756 7.773 7.704 7.704 6,552 -0.03(-0.40%)
Jul 28, 2005 7.581 7.734 7.581 7.734 11,794 +0.16(+2.14%)
Jul 27, 2005 7.542 7.572 7.478 7.572 8,424 +0.01(+0.11%)
Jul 26, 2005 7.516 7.585 7.487 7.563 2,621 +0.04(+0.57%)
Jul 25, 2005 7.623 7.623 7.487 7.521 25,274 -0.15(-1.90%)
Jul 22, 2005 7.670 7.670 7.666 7.666 6,178 +0.00(+0.00%)
Jul 21, 2005 7.670 7.670 7.623 7.666 9,548 +0.00(+0.00%)
Jul 20, 2005 7.662 7.666 7.657 7.666 3,557 +0.01(+0.17%)
Jul 19, 2005 7.653 7.653 7.653 7.653 0 +0.00(+0.00%)
Jul 18, 2005 7.542 7.653 7.542 7.653 13,853 +0.12(+1.65%)
Jul 15, 2005 7.538 7.538 7.521 7.529 1,497 +0.03(+0.40%)
Jul 14, 2005 7.499 7.499 7.499 7.499 0 +0.00(+0.00%)
Jul 13, 2005 7.478 7.499 7.478 7.499 748 -0.00(-0.06%)
Jul 12, 2005 7.504 7.504 7.504 7.504 561 +0.00(+0.06%)
Jul 11, 2005 7.499 7.499 7.499 7.499 187 -0.02(-0.28%)
Jul 08, 2005 7.478 7.542 7.478 7.521 8,050 +0.04(+0.57%)
Jul 07, 2005 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 06, 2005 7.478 7.478 7.478 7.478 0 +0.00(+0.00%)
Jul 05, 2005 7.478 7.478 7.431 7.478 23,963 -0.18(-2.29%)
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.