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 7.350 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%)
Apr 01, 2005 7.905 7.948 7.892 7.910 5,242 +0.00(+0.05%)
Mar 31, 2005 7.863 7.922 7.863 7.905 31,452 +0.02(+0.27%)
Mar 30, 2005 7.858 7.884 7.858 7.884 748 +0.01(+0.11%)
Mar 29, 2005 7.854 7.910 7.854 7.875 31,265 +0.00(+0.00%)
Mar 28, 2005 7.892 7.944 7.875 7.875 40,064 +0.00(+0.05%)
Mar 24, 2005 7.884 7.897 7.863 7.871 12,543 -0.06(-0.70%)
Mar 23, 2005 7.927 7.927 7.910 7.927 28,082 -0.06(-0.70%)
Mar 22, 2005 7.948 7.987 7.927 7.982 4,305 -0.01(-0.11%)
Mar 21, 2005 8.012 8.046 7.987 7.991 19,844 -0.08(-0.95%)
Mar 18, 2005 8.012 8.085 8.012 8.068 15,351 +0.06(+0.69%)
Mar 17, 2005 8.012 8.012 8.012 8.012 0 +0.00(+0.00%)
Mar 16, 2005 7.987 8.012 7.969 8.012 8,424 +0.08(+0.97%)
Mar 15, 2005 7.863 7.935 7.863 7.935 8,799 +0.02(+0.27%)
Mar 14, 2005 8.119 8.119 7.905 7.914 85,370 -0.23(-2.78%)
Mar 11, 2005 8.115 8.166 8.115 8.140 15,351 +0.04(+0.53%)
Mar 10, 2005 8.098 8.115 8.076 8.098 20,032 +0.02(+0.26%)
Mar 09, 2005 8.051 8.076 8.046 8.076 26,397 +0.07(+0.85%)
Mar 08, 2005 8.012 8.012 8.008 8.008 3,931 +0.04(+0.48%)
Mar 07, 2005 7.948 8.012 7.948 7.969 58,411 +0.02(+0.27%)
Mar 04, 2005 7.948 7.991 7.927 7.948 45,306 +0.00(+0.00%)
Mar 03, 2005 7.905 7.948 7.905 7.948 35,571 +0.04(+0.54%)
Mar 02, 2005 7.884 7.910 7.884 7.905 60,657 -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.