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 (%)
May 31, 2006 7.694 7.694 7.651 7.651 3,181 -0.11(-1.38%)
May 30, 2006 7.801 7.822 7.715 7.758 6,925 -0.08(-1.04%)
May 26, 2006 8.019 8.040 7.779 7.839 45,668 -0.24(-3.01%)
May 25, 2006 8.271 8.271 8.083 8.083 9,919 -0.15(-1.77%)
May 24, 2006 8.249 8.249 8.142 8.228 10,481 -0.07(-0.88%)
May 23, 2006 8.254 8.356 8.254 8.301 7,861 +0.09(+1.09%)
May 22, 2006 8.236 8.266 8.185 8.211 13,850 -0.02(-0.26%)
May 19, 2006 8.232 8.232 8.232 8.232 0 +0.00(+0.00%)
May 18, 2006 8.198 8.232 8.164 8.232 3,181 +0.03(+0.31%)
May 17, 2006 8.446 8.446 8.100 8.207 21,898 -0.24(-2.83%)
May 16, 2006 8.634 8.634 8.446 8.446 7,486 -0.23(-2.66%)
May 15, 2006 8.672 8.720 8.617 8.677 11,417 +0.00(+0.00%)
May 12, 2006 8.873 8.886 8.621 8.677 15,722 -0.20(-2.22%)
May 11, 2006 8.762 8.933 8.762 8.873 16,845 +0.07(+0.78%)
May 10, 2006 8.997 8.997 8.741 8.805 16,283 -0.17(-1.90%)
May 09, 2006 9.134 9.134 8.976 8.976 8,422 -0.17(-1.87%)
May 08, 2006 9.083 9.147 8.976 9.147 23,770 +0.05(+0.56%)
May 05, 2006 9.061 9.202 9.032 9.096 31,444 -0.02(-0.23%)
May 04, 2006 9.040 9.126 9.040 9.117 15,160 +0.06(+0.61%)
May 03, 2006 9.275 9.275 9.036 9.061 35,936 -0.34(-3.64%)
May 02, 2006 9.382 9.403 9.318 9.403 3,743 +0.00(+0.00%)
May 01, 2006 9.489 9.489 9.331 9.403 16,283 -0.06(-0.68%)
Apr 28, 2006 9.391 9.570 9.382 9.467 35,187 +0.10(+1.10%)
Apr 27, 2006 9.314 9.391 9.314 9.365 4,304 +0.03(+0.32%)
Apr 26, 2006 9.382 9.416 9.297 9.335 22,085 -0.09(-0.95%)
Apr 25, 2006 9.403 9.446 9.382 9.425 5,802 +0.06(+0.68%)
Apr 24, 2006 9.497 9.497 9.356 9.361 23,770 -0.16(-1.66%)
Apr 21, 2006 9.455 9.638 9.455 9.519 19,652 +0.09(+0.91%)
Apr 20, 2006 9.318 9.446 9.314 9.433 4,304 +0.08(+0.82%)
Apr 19, 2006 9.361 9.403 9.339 9.356 28,823 -0.05(-0.50%)
Apr 18, 2006 9.232 9.403 9.232 9.403 9,171 +0.17(+1.85%)
Apr 17, 2006 9.168 9.232 9.168 9.232 11,230 +0.09(+0.93%)
Apr 13, 2006 9.177 9.378 9.143 9.147 42,486 -0.03(-0.33%)
Apr 12, 2006 9.066 9.211 9.066 9.177 12,165 +0.13(+1.47%)
Apr 11, 2006 9.160 9.185 9.044 9.044 31,069 -0.10(-1.08%)
Apr 10, 2006 9.074 9.143 9.061 9.143 7,112 +0.11(+1.18%)
Apr 07, 2006 8.869 9.044 8.869 9.036 10,481 +0.21(+2.37%)
Apr 06, 2006 9.104 9.527 8.762 8.826 94,519 -0.26(-2.82%)
Apr 05, 2006 8.720 9.185 8.720 9.083 62,139 +0.38(+4.42%)
Apr 04, 2006 8.630 8.698 8.613 8.698 21,149 +0.11(+1.29%)
Apr 03, 2006 8.549 8.741 8.549 8.587 41,738 +0.04(+0.45%)
Mar 31, 2006 8.399 8.549 8.399 8.549 22,834 +0.18(+2.20%)
Mar 30, 2006 8.335 8.365 8.318 8.365 5,240 +0.05(+0.57%)
Mar 29, 2006 8.313 8.343 8.296 8.318 26,016 +0.00(+0.05%)
Mar 28, 2006 8.339 8.339 8.313 8.313 13,663 -0.02(-0.26%)
Mar 27, 2006 8.326 8.343 8.326 8.335 14,037 +0.02(+0.21%)
Mar 24, 2006 8.309 8.420 8.309 8.318 19,091 +0.03(+0.31%)
Mar 23, 2006 8.147 8.292 8.147 8.292 8,422 +0.18(+2.16%)
Mar 22, 2006 8.164 8.185 8.117 8.117 25,080 -0.05(-0.58%)
Mar 21, 2006 8.185 8.185 8.164 8.164 22,085 -0.03(-0.42%)
Mar 20, 2006 8.292 8.292 8.189 8.198 18,155 -0.09(-1.13%)
Mar 17, 2006 8.292 8.292 8.292 8.292 2,433 +0.02(+0.26%)
Mar 16, 2006 8.292 8.292 8.271 8.271 18,716 +0.00(+0.00%)
Mar 15, 2006 8.211 8.271 8.211 8.271 16,657 +0.06(+0.73%)
Mar 14, 2006 8.189 8.224 8.189 8.211 8,048 +0.04(+0.52%)
Mar 13, 2006 8.121 8.202 8.121 8.168 18,155 +0.02(+0.21%)
Mar 10, 2006 8.087 8.168 8.087 8.151 8,984 +0.03(+0.42%)
Mar 09, 2006 8.036 8.117 8.036 8.117 7,861 +0.03(+0.37%)
Mar 08, 2006 8.078 8.121 8.036 8.087 17,780 +0.01(+0.11%)
Mar 07, 2006 8.074 8.078 8.074 8.078 935 +0.01(+0.11%)
Mar 06, 2006 8.044 8.070 8.044 8.070 4,117 +0.05(+0.59%)
Mar 03, 2006 7.886 8.070 7.886 8.023 27,139 -0.05(-0.58%)
Mar 02, 2006 8.053 8.113 8.036 8.070 10,107 +0.03(+0.43%)
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.