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, 2005 7.352 7.390 7.309 7.309 18,155 -0.02(-0.29%)
May 27, 2005 7.608 7.608 7.181 7.330 79,545 -0.30(-3.92%)
May 26, 2005 7.694 7.694 7.630 7.630 3,181 -0.07(-0.94%)
May 25, 2005 7.702 7.702 7.702 7.702 1,310 +0.05(+0.61%)
May 24, 2005 7.651 7.655 7.651 7.655 1,123 -0.04(-0.50%)
May 23, 2005 7.736 7.736 7.685 7.694 6,925 +0.00(+0.00%)
May 20, 2005 7.694 7.736 7.651 7.694 5,053 -0.02(-0.28%)
May 19, 2005 7.672 7.715 7.672 7.715 2,807 +0.03(+0.33%)
May 18, 2005 7.672 7.689 7.672 7.689 2,433 +0.07(+0.90%)
May 17, 2005 7.574 7.642 7.574 7.621 4,679 +0.03(+0.45%)
May 16, 2005 7.587 7.587 7.587 7.587 4,304 +0.04(+0.57%)
May 13, 2005 7.544 7.544 7.544 7.544 0 +0.00(+0.00%)
May 12, 2005 7.544 7.544 7.544 7.544 1,871 -0.03(-0.40%)
May 11, 2005 7.574 7.574 7.574 7.574 0 +0.00(+0.00%)
May 10, 2005 7.565 7.578 7.565 7.574 1,684 -0.00(-0.06%)
May 09, 2005 7.518 7.578 7.518 7.578 9,545 +0.08(+1.03%)
May 06, 2005 7.501 7.501 7.501 7.501 187 +0.04(+0.57%)
May 05, 2005 7.459 7.459 7.459 7.459 374 +0.04(+0.58%)
May 04, 2005 7.420 7.420 7.416 7.416 15,722 -0.04(-0.52%)
May 03, 2005 7.437 7.454 7.437 7.454 3,556 +0.02(+0.23%)
May 02, 2005 7.459 7.459 7.394 7.437 5,427 -0.04(-0.57%)
Apr 29, 2005 7.459 7.480 7.437 7.480 2,058 +0.00(+0.00%)
Apr 28, 2005 7.523 7.523 7.480 7.480 1,497 -0.09(-1.13%)
Apr 27, 2005 7.608 7.608 7.565 7.565 6,550 -0.09(-1.12%)
Apr 26, 2005 7.651 7.651 7.651 7.651 1,497 -0.03(-0.33%)
Apr 25, 2005 7.715 7.715 7.677 7.677 2,994 -0.04(-0.50%)
Apr 22, 2005 7.843 7.843 7.715 7.715 12,540 -0.19(-2.38%)
Apr 21, 2005 7.869 7.903 7.869 7.903 7,112 -0.01(-0.16%)
Apr 20, 2005 7.907 7.989 7.863 7.916 95,455 +0.01(+0.11%)
Apr 19, 2005 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 18, 2005 7.903 7.907 7.903 7.907 15,160 -0.04(-0.54%)
Apr 15, 2005 7.959 7.976 7.950 7.950 2,994 +0.00(+0.00%)
Apr 14, 2005 7.950 7.950 7.950 7.950 16,845 -0.02(-0.27%)
Apr 13, 2005 7.950 7.971 7.950 7.971 748 +0.02(+0.27%)
Apr 12, 2005 7.950 7.950 7.950 7.950 4,866 +0.01(+0.16%)
Apr 11, 2005 7.912 7.937 7.912 7.937 1,684 +0.03(+0.38%)
Apr 08, 2005 7.907 7.907 7.907 7.907 0 +0.00(+0.00%)
Apr 07, 2005 7.907 7.907 7.907 7.907 1,497 +0.04(+0.54%)
Apr 06, 2005 7.865 7.865 7.865 7.865 8,422 +0.00(+0.00%)
Apr 05, 2005 7.822 7.865 7.822 7.865 3,369 +0.09(+1.10%)
Apr 04, 2005 7.865 7.865 7.779 7.779 17,219 -0.13(-1.67%)
Apr 01, 2005 7.907 7.950 7.895 7.912 5,240 +0.00(+0.05%)
Mar 31, 2005 7.865 7.924 7.865 7.907 31,444 +0.02(+0.27%)
Mar 30, 2005 7.860 7.886 7.860 7.886 748 +0.01(+0.11%)
Mar 29, 2005 7.856 7.912 7.856 7.877 31,256 +0.00(+0.00%)
Mar 28, 2005 7.895 7.946 7.877 7.877 40,053 +0.00(+0.05%)
Mar 24, 2005 7.886 7.899 7.865 7.873 12,540 -0.06(-0.70%)
Mar 23, 2005 7.929 7.929 7.912 7.929 28,075 -0.06(-0.70%)
Mar 22, 2005 7.950 7.989 7.929 7.984 4,304 -0.01(-0.11%)
Mar 21, 2005 8.014 8.048 7.989 7.993 19,839 -0.08(-0.95%)
Mar 18, 2005 8.014 8.087 8.014 8.070 15,347 +0.06(+0.69%)
Mar 17, 2005 8.014 8.014 8.014 8.014 0 +0.00(+0.00%)
Mar 16, 2005 7.989 8.014 7.971 8.014 8,422 +0.08(+0.97%)
Mar 15, 2005 7.865 7.937 7.865 7.937 8,796 +0.02(+0.27%)
Mar 14, 2005 8.121 8.121 7.907 7.916 85,348 -0.23(-2.78%)
Mar 11, 2005 8.117 8.168 8.117 8.142 15,347 +0.04(+0.53%)
Mar 10, 2005 8.100 8.117 8.078 8.100 20,026 +0.02(+0.26%)
Mar 09, 2005 8.053 8.078 8.048 8.078 26,390 +0.07(+0.85%)
Mar 08, 2005 8.014 8.014 8.010 8.010 3,930 +0.04(+0.48%)
Mar 07, 2005 7.950 8.014 7.950 7.971 58,396 +0.02(+0.27%)
Mar 04, 2005 7.950 7.993 7.929 7.950 45,294 +0.00(+0.00%)
Mar 03, 2005 7.907 7.950 7.907 7.950 35,561 +0.04(+0.54%)
Mar 02, 2005 7.886 7.912 7.886 7.907 60,642 -0.02(-0.27%)
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.