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 (%)
Oct 31, 2008 11.26 11.26 10.92 11.05 21,809 -0.30(-2.65%)
Oct 30, 2008 11.20 11.35 11.02 11.35 10,371 +0.28(+2.53%)
Oct 29, 2008 10.85 11.07 10.65 11.07 8,147 +0.19(+1.72%)
Oct 28, 2008 11.13 11.13 10.58 10.88 8,883 +0.23(+2.13%)
Oct 27, 2008 10.68 11.35 10.66 10.66 31,901 -0.19(-1.79%)
Oct 24, 2008 10.64 10.85 10.42 10.85 8,477 +0.41(+3.97%)
Oct 23, 2008 10.84 10.84 10.44 10.44 16,175 -0.50(-4.58%)
Oct 22, 2008 11.10 11.55 10.69 10.94 34,522 -0.33(-2.96%)
Oct 21, 2008 11.48 11.48 10.90 11.27 29,280 -0.08(-0.71%)
Oct 20, 2008 10.18 11.73 10.18 11.35 64,820 +1.17(+11.48%)
Oct 17, 2008 10.18 10.35 10.15 10.18 39,978 +0.00(+0.00%)
Oct 16, 2008 9.107 10.26 8.980 10.18 69,392 +0.99(+10.83%)
Oct 15, 2008 8.653 9.334 8.413 9.187 27,543 +0.69(+8.09%)
Oct 14, 2008 8.853 8.893 8.480 8.500 43,825 -0.19(-2.15%)
Oct 13, 2008 8.005 8.780 8.005 8.686 98,805 +0.93(+11.96%)
Oct 10, 2008 8.513 8.580 6.804 7.758 46,167 -0.78(-9.15%)
Oct 09, 2008 9.902 9.902 8.486 8.540 25,760 -1.41(-14.16%)
Oct 08, 2008 9.815 10.00 9.715 9.948 79,783 -0.03(-0.27%)
Oct 07, 2008 10.12 10.27 9.615 9.975 20,219 +0.03(+0.27%)
Oct 06, 2008 10.64 10.74 9.948 9.948 8,881 -0.69(-6.47%)
Oct 03, 2008 10.58 10.66 10.27 10.64 0 -0.03(-0.31%)
Oct 02, 2008 10.90 10.90 10.42 10.67 14,265 -0.35(-3.15%)
Oct 01, 2008 11.22 11.22 10.92 11.02 12,038 -0.28(-2.48%)
Sep 30, 2008 10.69 11.35 10.53 11.30 87,411 +0.38(+3.49%)
Sep 29, 2008 10.94 11.18 10.86 10.92 23,514 +0.05(+0.49%)
Sep 26, 2008 10.90 10.97 10.80 10.86 0 -0.10(-0.91%)
Sep 25, 2008 10.98 11.26 10.79 10.96 9,619 -0.01(-0.06%)
Sep 24, 2008 11.00 11.16 10.96 10.97 5,541 +0.03(+0.29%)
Sep 23, 2008 10.84 11.10 10.84 10.94 11,307 +0.04(+0.38%)
Sep 22, 2008 10.88 11.77 10.87 10.90 13,591 +0.20(+1.87%)
Sep 19, 2008 10.88 11.04 10.68 10.70 0 -0.15(-1.42%)
Sep 18, 2008 10.92 10.96 10.84 10.85 3,744 +0.10(+0.93%)
Sep 17, 2008 10.76 10.82 10.68 10.75 10,181 -0.03(-0.25%)
Sep 16, 2008 11.05 11.12 10.70 10.78 19,657 -0.33(-3.01%)
Sep 15, 2008 11.04 11.16 10.78 11.11 8,125 +0.09(+0.85%)
Sep 12, 2008 11.12 11.12 11.01 11.02 10,711 -0.10(-0.90%)
Sep 11, 2008 11.31 11.31 11.05 11.12 16,924 -0.13(-1.13%)
Sep 10, 2008 11.22 11.35 11.22 11.24 9,276 -0.08(-0.71%)
Sep 09, 2008 11.58 11.58 11.25 11.32 11,412 -0.12(-1.05%)
Sep 08, 2008 11.68 11.68 11.38 11.44 16,961 -0.11(-0.92%)
Sep 05, 2008 11.63 11.63 11.26 11.55 0 -0.07(-0.57%)
Sep 04, 2008 12.06 12.09 11.62 11.62 7,626 -0.35(-2.96%)
Sep 03, 2008 12.09 12.15 11.84 11.97 14,745 -0.04(-0.33%)
Sep 02, 2008 12.35 12.35 11.98 12.01 5,391 -0.27(-2.23%)
Aug 29, 2008 11.96 12.35 11.78 12.29 0 +0.27(+2.28%)
Aug 28, 2008 11.85 12.01 11.85 12.01 3,295 +0.36(+3.09%)
Aug 27, 2008 11.96 12.00 11.65 11.65 4,942 -0.31(-2.62%)
Aug 26, 2008 11.88 11.99 11.66 11.96 2,995 +0.10(+0.84%)
Aug 25, 2008 11.85 11.99 11.55 11.86 21,023 +0.04(+0.34%)
Aug 22, 2008 12.01 12.01 11.70 11.82 0 -0.06(-0.51%)
Aug 21, 2008 11.67 11.88 11.60 11.88 5,841 +0.10(+0.85%)
Aug 20, 2008 11.79 11.84 11.68 11.78 18,624 -0.10(-0.84%)
Aug 19, 2008 11.74 12.02 11.62 11.88 27,273 +0.03(+0.28%)
Aug 18, 2008 11.85 11.85 11.85 11.85 149 -0.08(-0.63%)
Aug 15, 2008 11.92 11.94 11.92 11.93 0 +0.10(+0.86%)
Aug 14, 2008 11.70 12.02 11.67 11.82 9,372 +0.07(+0.57%)
Aug 13, 2008 11.68 11.76 11.68 11.76 8,387 +0.03(+0.23%)
Aug 12, 2008 11.76 11.82 11.68 11.73 4,782 -0.11(-0.90%)
Aug 11, 2008 11.64 11.86 11.64 11.84 3,744 +0.19(+1.66%)
Aug 08, 2008 11.52 11.68 11.21 11.64 17,737 +0.16(+1.39%)
Aug 07, 2008 11.38 11.48 11.35 11.48 3,444 +0.01(+0.06%)
Aug 06, 2008 11.40 11.50 11.40 11.48 898 +0.11(+1.00%)
Aug 05, 2008 11.39 11.50 11.16 11.36 3,182 -0.09(-0.76%)
Aug 04, 2008 11.54 11.54 11.27 11.45 1,947 +0.10(+0.88%)
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.