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 )

83.56 +1.18 (+1.43%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2005 7.704 7.704 7.666 7.704 7,488 +0.03(+0.45%)
Jun 29, 2005 7.670 7.670 7.670 7.670 936 +0.00(+0.00%)
Jun 28, 2005 7.670 7.670 7.670 7.670 1,872 -0.00(-0.06%)
Jun 27, 2005 7.632 7.675 7.632 7.675 4,680 -0.02(-0.28%)
Jun 24, 2005 7.692 7.696 7.692 7.696 14,415 -0.04(-0.50%)
Jun 23, 2005 7.734 7.734 7.734 7.734 13,666 -0.02(-0.28%)
Jun 22, 2005 7.692 7.756 7.692 7.756 12,543 +0.08(+0.99%)
Jun 21, 2005 7.581 7.692 7.568 7.680 28,456 +0.20(+2.70%)
Jun 20, 2005 7.487 7.487 7.461 7.478 3,182 -0.05(-0.68%)
Jun 17, 2005 7.529 7.529 7.529 7.529 0 +0.00(+0.00%)
Jun 16, 2005 7.525 7.529 7.499 7.529 1,310 +0.04(+0.57%)
Jun 15, 2005 7.474 7.487 7.457 7.487 2,621 +0.05(+0.69%)
Jun 14, 2005 7.435 7.435 7.435 7.435 6,178 +0.06(+0.87%)
Jun 13, 2005 7.324 7.371 7.324 7.371 14,977 +0.09(+1.17%)
Jun 10, 2005 7.158 7.328 7.158 7.286 49,425 +0.12(+1.67%)
Jun 09, 2005 7.158 7.166 7.158 7.166 8,050 +0.01(+0.12%)
Jun 08, 2005 7.158 7.158 7.158 7.158 187 +0.00(+0.00%)
Jun 07, 2005 7.200 7.205 7.158 7.158 29,018 -0.02(-0.30%)
Jun 06, 2005 7.098 7.179 7.098 7.179 18,159 +0.08(+1.08%)
Jun 03, 2005 7.192 7.192 7.008 7.102 38,566 -0.13(-1.83%)
Jun 02, 2005 7.179 7.234 7.162 7.234 2,621 +0.01(+0.18%)
Jun 01, 2005 7.269 7.286 7.222 7.222 18,721 -0.09(-1.17%)
May 31, 2005 7.350 7.388 7.307 7.307 18,159 -0.02(-0.29%)
May 27, 2005 7.606 7.606 7.179 7.328 79,566 -0.30(-3.92%)
May 26, 2005 7.692 7.692 7.628 7.628 3,182 -0.07(-0.94%)
May 25, 2005 7.700 7.700 7.700 7.700 1,310 +0.05(+0.61%)
May 24, 2005 7.649 7.653 7.649 7.653 1,123 -0.04(-0.50%)
May 23, 2005 7.734 7.734 7.683 7.692 6,926 +0.00(+0.00%)
May 20, 2005 7.692 7.734 7.649 7.692 5,054 -0.02(-0.28%)
May 19, 2005 7.670 7.713 7.670 7.713 2,808 +0.03(+0.33%)
May 18, 2005 7.670 7.687 7.670 7.687 2,433 +0.07(+0.90%)
May 17, 2005 7.572 7.640 7.572 7.619 4,680 +0.03(+0.45%)
May 16, 2005 7.585 7.585 7.585 7.585 4,305 +0.04(+0.57%)
May 13, 2005 7.542 7.542 7.542 7.542 0 +0.00(+0.00%)
May 12, 2005 7.542 7.542 7.542 7.542 1,872 -0.03(-0.40%)
May 11, 2005 7.572 7.572 7.572 7.572 0 +0.00(+0.00%)
May 10, 2005 7.563 7.576 7.563 7.572 1,684 -0.00(-0.06%)
May 09, 2005 7.516 7.576 7.516 7.576 9,548 +0.08(+1.03%)
May 06, 2005 7.499 7.499 7.499 7.499 187 +0.04(+0.57%)
May 05, 2005 7.457 7.457 7.457 7.457 374 +0.04(+0.58%)
May 04, 2005 7.418 7.418 7.414 7.414 15,726 -0.04(-0.52%)
May 03, 2005 7.435 7.452 7.435 7.452 3,557 +0.02(+0.23%)
May 02, 2005 7.457 7.457 7.393 7.435 5,429 -0.04(-0.57%)
Apr 29, 2005 7.457 7.478 7.435 7.478 2,059 +0.00(+0.00%)
Apr 28, 2005 7.521 7.521 7.478 7.478 1,497 -0.09(-1.13%)
Apr 27, 2005 7.606 7.606 7.563 7.563 6,552 -0.09(-1.12%)
Apr 26, 2005 7.649 7.649 7.649 7.649 1,497 -0.03(-0.33%)
Apr 25, 2005 7.713 7.713 7.675 7.675 2,995 -0.04(-0.50%)
Apr 22, 2005 7.841 7.841 7.713 7.713 12,543 -0.19(-2.38%)
Apr 21, 2005 7.867 7.901 7.867 7.901 7,114 -0.01(-0.16%)
Apr 20, 2005 7.905 7.987 7.860 7.914 95,480 +0.01(+0.11%)
Apr 19, 2005 7.905 7.905 7.905 7.905 0 +0.00(+0.00%)
Apr 18, 2005 7.901 7.905 7.901 7.905 15,164 -0.04(-0.54%)
Apr 15, 2005 7.957 7.974 7.948 7.948 2,995 +0.00(+0.00%)
Apr 14, 2005 7.948 7.948 7.948 7.948 16,849 -0.02(-0.27%)
Apr 13, 2005 7.948 7.969 7.948 7.969 748 +0.02(+0.27%)
Apr 12, 2005 7.948 7.948 7.948 7.948 4,867 +0.01(+0.16%)
Apr 11, 2005 7.910 7.935 7.910 7.935 1,684 +0.03(+0.38%)
Apr 08, 2005 7.905 7.905 7.905 7.905 0 +0.00(+0.00%)
Apr 07, 2005 7.905 7.905 7.905 7.905 1,497 +0.04(+0.54%)
Apr 06, 2005 7.863 7.863 7.863 7.863 8,424 +0.00(+0.00%)
Apr 05, 2005 7.820 7.863 7.820 7.863 3,369 +0.09(+1.10%)
Apr 04, 2005 7.863 7.863 7.777 7.777 17,223 -0.13(-1.67%)
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.