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 )

68.41 +0.08 (+0.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2005 7.111 7.127 7.111 7.127 5,376 +0.05(+0.74%)
Oct 28, 2005 7.071 7.075 7.071 7.075 597 +0.04(+0.63%)
Oct 27, 2005 7.071 7.091 7.031 7.031 7,765 -0.04(-0.57%)
Oct 26, 2005 7.071 7.071 7.071 7.071 0 +0.00(+0.00%)
Oct 25, 2005 7.071 7.075 7.071 7.071 7,367 -0.01(-0.11%)
Oct 24, 2005 7.071 7.079 7.071 7.079 1,393 -0.01(-0.17%)
Oct 21, 2005 7.091 7.091 7.071 7.091 3,385 -0.04(-0.56%)
Oct 20, 2005 7.192 7.192 7.111 7.131 13,142 -0.09(-1.28%)
Oct 19, 2005 7.232 7.232 7.200 7.224 7,765 -0.05(-0.66%)
Oct 18, 2005 7.272 7.272 7.232 7.272 4,579 -0.04(-0.55%)
Oct 17, 2005 7.328 7.352 7.312 7.312 7,566 +0.00(+0.00%)
Oct 14, 2005 7.312 7.312 7.312 7.312 597 +0.04(+0.55%)
Oct 13, 2005 7.272 7.292 7.272 7.272 4,579 +0.04(+0.56%)
Oct 12, 2005 7.212 7.232 7.212 7.232 1,991 +0.00(+0.00%)
Oct 11, 2005 7.192 7.232 7.192 7.232 2,787 +0.08(+1.12%)
Oct 10, 2005 7.151 7.151 7.151 7.151 0 +0.00(+0.00%)
Oct 07, 2005 7.147 7.151 7.091 7.151 20,907 +0.00(+0.00%)
Oct 06, 2005 7.224 7.248 7.151 7.151 14,934 -0.06(-0.78%)
Oct 05, 2005 7.196 7.208 7.171 7.208 2,588 -0.02(-0.33%)
Oct 04, 2005 7.111 7.232 7.111 7.232 5,774 +0.10(+1.41%)
Oct 03, 2005 7.051 7.131 7.031 7.131 2,588 +0.12(+1.72%)
Sep 30, 2005 7.011 7.011 7.011 7.011 0 +0.00(+0.00%)
Sep 29, 2005 7.011 7.011 7.011 7.011 199 +0.00(+0.00%)
Sep 28, 2005 7.027 7.047 7.011 7.011 19,314 +0.02(+0.35%)
Sep 27, 2005 6.930 6.987 6.930 6.987 2,190 +0.06(+0.81%)
Sep 26, 2005 6.979 6.979 6.910 6.930 2,986 -0.05(-0.69%)
Sep 23, 2005 6.979 7.023 6.950 6.979 13,540 +0.08(+1.22%)
Sep 22, 2005 6.910 6.910 6.870 6.894 2,986 -0.04(-0.52%)
Sep 21, 2005 6.910 6.930 6.910 6.930 1,194 +0.00(+0.00%)
Sep 20, 2005 6.950 6.950 6.930 6.930 35,045 -0.04(-0.58%)
Sep 19, 2005 6.987 6.987 6.955 6.971 15,531 -0.02(-0.23%)
Sep 16, 2005 7.071 7.127 6.987 6.987 16,128 -0.08(-1.19%)
Sep 15, 2005 7.035 7.071 7.035 7.071 1,792 +0.00(+0.00%)
Sep 14, 2005 7.192 7.192 7.071 7.071 5,376 -0.08(-1.12%)
Sep 13, 2005 7.179 7.179 7.151 7.151 3,385 -0.07(-0.95%)
Sep 12, 2005 7.252 7.252 7.220 7.220 4,380 -0.07(-0.99%)
Sep 09, 2005 7.192 7.292 7.192 7.292 2,588 +0.06(+0.83%)
Sep 08, 2005 7.252 7.260 7.232 7.232 1,393 +0.02(+0.28%)
Sep 07, 2005 7.272 7.272 7.212 7.212 30,465 -0.10(-1.37%)
Sep 06, 2005 7.332 7.332 7.292 7.312 8,761 +0.00(+0.00%)
Sep 02, 2005 7.284 7.332 7.284 7.312 8,761 +0.06(+0.83%)
Sep 01, 2005 7.155 7.286 7.155 7.252 13,540 +0.05(+0.67%)
Aug 31, 2005 6.955 7.204 6.955 7.204 15,730 +0.23(+3.28%)
Aug 30, 2005 6.950 6.975 6.950 6.975 2,389 +0.00(+0.06%)
Aug 29, 2005 6.950 6.971 6.934 6.971 1,393 -0.02(-0.23%)
Aug 26, 2005 6.987 6.987 6.987 6.987 199 -0.02(-0.29%)
Aug 25, 2005 6.930 7.007 6.930 7.007 1,194 +0.07(+1.04%)
Aug 24, 2005 6.854 6.934 6.854 6.934 6,571 +0.12(+1.83%)
Aug 23, 2005 6.810 6.810 6.810 6.810 2,986 +0.00(+0.00%)
Aug 22, 2005 6.810 6.810 6.810 6.810 995 -0.02(-0.35%)
Aug 19, 2005 6.834 6.834 6.834 6.834 0 +0.00(+0.00%)
Aug 18, 2005 6.914 6.914 6.790 6.834 11,349 -0.12(-1.68%)
Aug 17, 2005 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Aug 16, 2005 6.950 6.950 6.950 6.950 597 -0.02(-0.29%)
Aug 15, 2005 6.971 6.971 6.971 6.971 0 +0.00(+0.00%)
Aug 12, 2005 6.971 6.971 6.971 6.971 199 -0.02(-0.29%)
Aug 11, 2005 6.991 6.991 6.991 6.991 796 -0.01(-0.11%)
Aug 10, 2005 6.991 6.999 6.991 6.999 1,194 -0.01(-0.17%)
Aug 09, 2005 6.995 7.011 6.995 7.011 1,592 -0.00(-0.06%)
Aug 08, 2005 7.051 7.091 7.015 7.015 4,181 -0.04(-0.51%)
Aug 05, 2005 7.011 7.051 7.011 7.051 3,185 +0.04(+0.57%)
Aug 04, 2005 7.107 7.111 7.011 7.011 12,942 -0.18(-2.51%)
Aug 03, 2005 7.192 7.192 7.192 7.192 0 +0.00(+0.00%)
Aug 02, 2005 7.256 7.256 7.192 7.192 22,699 -0.06(-0.89%)
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.