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 (%)
Nov 30, 2006 12.15 12.19 11.98 11.98 8,087 -0.13(-1.10%)
Nov 29, 2006 12.02 12.15 12.02 12.12 4,942 +0.10(+0.83%)
Nov 28, 2006 11.68 12.02 11.62 12.02 14,078 +0.37(+3.15%)
Nov 27, 2006 11.69 11.88 11.48 11.65 20,968 -0.03(-0.23%)
Nov 24, 2006 11.55 11.84 11.55 11.68 16,624 +0.07(+0.58%)
Nov 22, 2006 11.48 11.61 11.48 11.61 11,981 +0.07(+0.64%)
Nov 21, 2006 11.35 11.56 11.35 11.54 15,276 +0.19(+1.65%)
Nov 20, 2006 11.15 11.35 11.12 11.35 14,228 +0.23(+2.04%)
Nov 17, 2006 11.35 11.35 11.12 11.12 5,841 -0.21(-1.83%)
Nov 16, 2006 11.37 11.37 11.28 11.33 1,048 -0.08(-0.70%)
Nov 15, 2006 11.45 11.45 11.41 11.41 1,647 -0.01(-0.12%)
Nov 14, 2006 11.25 11.61 11.25 11.42 21,267 +0.24(+2.15%)
Nov 13, 2006 11.25 11.30 11.18 11.18 4,343 -0.10(-0.89%)
Nov 10, 2006 11.25 11.36 11.25 11.28 2,096 +0.04(+0.32%)
Nov 09, 2006 10.82 11.40 10.82 11.25 48,376 +0.48(+4.44%)
Nov 08, 2006 10.60 10.95 10.60 10.77 26,509 +0.06(+0.56%)
Nov 07, 2006 10.54 10.71 10.49 10.71 9,885 +0.17(+1.65%)
Nov 06, 2006 10.54 10.54 10.54 10.54 0 +0.00(+0.00%)
Nov 03, 2006 10.55 10.59 10.53 10.54 898 -0.08(-0.75%)
Nov 02, 2006 10.69 10.69 10.62 10.62 1,797 -0.07(-0.69%)
Nov 01, 2006 10.76 10.76 10.63 10.69 3,894 -0.12(-1.11%)
Oct 31, 2006 10.78 10.81 10.78 10.81 1,497 +0.07(+0.62%)
Oct 30, 2006 10.63 10.77 10.63 10.74 7,189 +0.18(+1.71%)
Oct 27, 2006 10.18 10.75 10.18 10.56 32,650 +0.35(+3.47%)
Oct 26, 2006 10.15 10.21 10.08 10.21 2,995 +0.13(+1.26%)
Oct 25, 2006 9.948 10.21 9.948 10.08 19,470 +0.14(+1.41%)
Oct 24, 2006 9.915 9.942 9.915 9.942 1,048 +0.00(+0.00%)
Oct 23, 2006 9.882 9.942 9.882 9.942 8,986 +0.00(+0.00%)
Oct 20, 2006 10.01 10.01 9.935 9.942 5,541 -0.07(-0.67%)
Oct 19, 2006 10.01 10.01 10.01 10.01 3,744 +0.06(+0.60%)
Oct 18, 2006 10.08 10.08 9.915 9.948 2,096 -0.07(-0.67%)
Oct 17, 2006 9.982 10.02 9.888 10.02 3,744 +0.10(+1.01%)
Oct 16, 2006 9.828 9.982 9.715 9.915 15,576 +0.02(+0.20%)
Oct 13, 2006 9.895 9.895 9.895 9.895 0 +0.00(+0.00%)
Oct 12, 2006 9.748 9.948 9.708 9.895 17,223 +0.15(+1.58%)
Oct 11, 2006 9.848 9.848 9.715 9.741 2,845 -0.07(-0.75%)
Oct 10, 2006 9.822 9.882 9.815 9.815 1,647 +0.06(+0.62%)
Oct 09, 2006 9.681 9.761 9.681 9.755 7,338 +0.11(+1.11%)
Oct 06, 2006 9.948 10.02 9.414 9.648 34,148 -0.31(-3.09%)
Oct 05, 2006 10.08 10.23 9.956 9.956 13,030 -0.06(-0.59%)
Oct 04, 2006 10.04 10.08 9.982 10.02 2,246 -0.09(-0.86%)
Oct 03, 2006 10.05 10.10 10.05 10.10 1,198 +0.09(+0.93%)
Oct 02, 2006 10.16 10.20 10.00 10.01 5,242 -0.16(-1.57%)
Sep 29, 2006 9.802 10.17 9.802 10.17 21,417 +0.43(+4.45%)
Sep 28, 2006 8.847 9.802 8.847 9.735 41,487 +0.95(+10.87%)
Sep 27, 2006 8.747 8.813 8.700 8.781 13,928 +0.05(+0.62%)
Sep 26, 2006 8.673 8.813 8.613 8.727 55,565 +0.05(+0.62%)
Sep 25, 2006 9.414 9.414 8.566 8.673 51,521 -0.67(-7.21%)
Sep 22, 2006 9.354 9.381 9.347 9.347 2,546 -0.03(-0.36%)
Sep 21, 2006 9.601 9.601 9.381 9.381 9,285 -0.22(-2.29%)
Sep 20, 2006 9.548 9.608 9.414 9.601 11,832 -0.01(-0.14%)
Sep 19, 2006 9.661 9.715 9.581 9.615 4,942 -0.03(-0.28%)
Sep 18, 2006 9.581 9.781 9.514 9.641 7,039 +0.19(+2.05%)
Sep 15, 2006 9.414 9.527 9.414 9.448 5,691 +0.09(+1.00%)
Sep 14, 2006 9.247 9.414 9.247 9.354 30,254 +0.07(+0.72%)
Sep 13, 2006 9.347 9.373 9.281 9.287 12,431 -0.04(-0.43%)
Sep 12, 2006 9.441 9.441 9.107 9.327 15,426 -0.18(-1.90%)
Sep 11, 2006 9.534 9.541 9.448 9.508 7,788 +1.88(+24.65%)
Sep 08, 2006 7.670 7.687 7.623 7.628 2,808 -1.93(-20.22%)
Sep 07, 2006 9.481 9.615 9.481 9.561 22,653 +1.95(+25.70%)
Sep 06, 2006 7.563 7.606 7.563 7.606 3,931 +0.04(+0.56%)
Sep 05, 2006 7.525 7.563 7.525 7.563 2,808 +0.06(+0.80%)
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.